S&P Depository Receipts (NY: SPY )

377.46 USD +0.76 (+0.20%)
Streaming Delayed Price Updated: 8:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 142.63 144.13 142.40 143.75 91,885,100 +0.96(+0.67%)
Jan 30, 2007 142.35 142.86 142.06 142.79 70,407,800 +0.74(+0.52%)
Jan 29, 2007 142.19 142.80 141.74 142.05 66,116,200 -0.11(-0.08%)
Jan 26, 2007 142.57 142.65 141.58 142.16 74,585,600 -0.10(-0.07%)
Jan 25, 2007 143.84 143.92 142.01 142.26 73,588,800 -1.69(-1.17%)
Jan 24, 2007 142.97 143.98 142.91 143.95 55,909,300 +1.15(+0.81%)
Jan 23, 2007 142.26 143.08 142.06 142.80 54,064,600 +0.42(+0.29%)
Jan 22, 2007 143.07 143.10 141.93 142.38 60,261,600 -0.44(-0.31%)
Jan 19, 2007 142.54 143.10 142.46 142.82 56,978,100 +0.28(+0.20%)
Jan 18, 2007 143.17 143.26 142.31 142.54 68,217,600 -0.48(-0.34%)
Jan 17, 2007 142.85 143.46 142.73 143.02 50,241,300 +0.06(+0.04%)
Jan 16, 2007 143.07 143.44 142.73 142.96 44,882,200 -0.28(-0.20%)
Jan 12, 2007 142.12 143.24 142.11 143.24 57,630,500 +1.08(+0.76%)
Jan 11, 2007 141.56 142.62 141.50 142.16 55,531,600 +0.62(+0.44%)
Jan 10, 2007 140.58 141.57 140.30 141.54 72,427,900 +0.47(+0.33%)
Jan 09, 2007 141.31 141.60 140.40 141.07 75,680,100 -0.12(-0.08%)
Jan 08, 2007 140.82 141.41 140.25 141.19 71,655,000 +0.65(+0.46%)
Jan 05, 2007 141.33 141.40 140.38 140.54 76,646,800 -1.13(-0.80%)
Jan 04, 2007 141.23 142.05 140.61 141.67 69,633,600 +0.30(+0.21%)
Jan 03, 2007 142.25 142.86 140.57 141.37 94,808,300 -0.25(-0.18%)
Dec 29, 2006 142.10 142.54 141.43 141.62 45,461,200 -0.59(-0.41%)
Dec 28, 2006 142.41 142.70 141.99 142.21 37,289,600 -0.30(-0.21%)
Dec 27, 2006 141.87 142.60 141.83 142.51 39,731,000 +0.93(+0.66%)
Dec 26, 2006 140.81 141.61 140.78 141.58 32,696,900 +0.83(+0.59%)
Dec 22, 2006 141.64 141.65 140.67 140.75 62,073,100 -0.87(-0.61%)
Dec 21, 2006 142.27 142.43 141.32 141.62 48,698,400 -0.52(-0.37%)
Dec 20, 2006 142.28 142.66 142.01 142.14 41,472,200 -0.08(-0.06%)
Dec 19, 2006 141.55 142.56 141.19 142.22 65,022,700 +0.27(+0.19%)
Dec 18, 2006 142.54 142.88 141.75 141.95 48,956,600 -0.39(-0.27%)
Dec 15, 2006 142.64 142.89 142.24 142.34 70,857,500 -0.78(-0.54%)
Dec 14, 2006 141.86 143.24 141.84 143.12 64,773,400 +1.25(+0.88%)
Dec 13, 2006 142.23 142.34 141.56 141.87 55,521,100 +0.15(+0.11%)
Dec 12, 2006 141.68 141.87 140.89 141.72 77,452,500 -0.11(-0.08%)
Dec 11, 2006 141.42 142.09 141.34 141.83 39,779,300 +0.41(+0.29%)
Dec 08, 2006 141.13 141.90 140.78 141.42 79,624,600 +0.26(+0.18%)
Dec 07, 2006 142.03 142.30 141.11 141.16 62,846,800 -0.62(-0.44%)
Dec 06, 2006 141.87 142.07 141.50 141.78 53,255,200 -0.12(-0.08%)
Dec 05, 2006 141.56 141.96 141.26 141.90 73,378,300 +0.61(+0.43%)
Dec 04, 2006 140.25 141.55 140.23 141.29 87,814,400 +1.07(+0.76%)
Dec 01, 2006 139.82 140.66 138.97 140.22 126,149,600 -0.31(-0.22%)
Nov 30, 2006 140.40 141.05 139.76 140.53 83,999,100 +0.06(+0.04%)
Nov 29, 2006 139.47 140.53 139.42 140.47 90,035,000 +1.45(+1.04%)
Nov 28, 2006 138.24 139.16 138.11 139.02 106,653,900 +0.60(+0.43%)
Nov 27, 2006 140.28 140.35 138.38 138.42 84,546,100 -1.93(-1.38%)
Nov 24, 2006 140.24 140.84 140.20 140.35 30,998,500 -0.57(-0.40%)
Nov 22, 2006 140.75 141.16 140.50 140.92 45,505,300 +0.28(+0.20%)
Nov 21, 2006 140.49 140.67 140.29 140.64 51,370,000 +0.14(+0.10%)
Nov 20, 2006 140.30 140.74 139.94 140.50 69,174,200 +0.08(+0.06%)
Nov 17, 2006 139.93 140.43 139.73 140.42 56,356,500 +0.04(+0.03%)
Nov 16, 2006 140.44 140.68 139.49 140.38 76,739,000 +0.36(+0.26%)
Nov 15, 2006 139.57 140.45 139.53 140.02 76,509,800 +0.40(+0.29%)
Nov 14, 2006 138.97 139.74 138.12 139.62 96,704,200 +1.04(+0.75%)
Nov 13, 2006 138.18 139.04 138.07 138.58 59,398,700 +0.34(+0.25%)
Nov 10, 2006 138.14 138.34 137.72 138.24 48,991,500 +0.06(+0.04%)
Nov 09, 2006 139.01 139.14 137.90 138.18 95,916,600 -0.73(-0.53%)
Nov 08, 2006 138.00 139.05 136.86 138.91 87,518,900 +0.30(+0.22%)
Nov 07, 2006 138.20 138.98 138.00 138.61 63,363,200 +0.53(+0.38%)
Nov 06, 2006 136.96 138.28 136.95 138.08 63,304,000 +1.54(+1.13%)
Nov 03, 2006 137.27 137.39 135.62 136.54 71,346,400 -0.24(-0.18%)
Nov 02, 2006 136.51 137.01 136.36 136.78 60,693,100 -0.08(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.