Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 106.76 107.75 105.97 105.97 271,848,416 -0.63(-0.59%)
Apr 29, 2008 106.83 107.09 106.23 106.59 165,719,824 -0.42(-0.39%)
Apr 28, 2008 107.21 107.49 106.83 107.02 137,789,216 +0.08(+0.08%)
Apr 25, 2008 106.85 107.22 105.70 106.93 248,910,720 +0.92(+0.87%)
Apr 24, 2008 105.83 107.10 105.03 106.01 299,238,592 +0.46(+0.44%)
Apr 23, 2008 105.84 106.36 105.09 105.55 252,156,048 -0.15(-0.15%)
Apr 22, 2008 105.91 106.05 104.72 105.71 211,547,760 -0.51(-0.48%)
Apr 21, 2008 105.94 106.52 104.90 106.22 154,715,664 +0.08(+0.08%)
Apr 18, 2008 106.49 106.96 105.97 106.14 285,087,040 +1.10(+1.04%)
Apr 17, 2008 104.25 105.19 103.97 105.04 234,419,952 +0.15(+0.15%)
Apr 16, 2008 103.11 104.95 103.01 104.89 246,846,208 +2.67(+2.61%)
Apr 15, 2008 102.38 102.46 101.42 102.22 224,863,456 +0.36(+0.35%)
Apr 14, 2008 102.08 102.35 101.59 101.86 209,409,584 -0.37(-0.36%)
Apr 11, 2008 102.32 104.22 101.94 102.23 290,820,672 -2.02(-1.94%)
Apr 10, 2008 103.77 104.75 103.39 104.25 251,314,672 +0.19(+0.18%)
Apr 09, 2008 104.70 104.85 103.38 104.06 255,142,080 -0.81(-0.77%)
Apr 08, 2008 104.38 105.12 104.20 104.87 193,927,728 -0.07(-0.07%)
Apr 07, 2008 105.67 106.20 104.80 104.94 201,312,352 +0.04(+0.04%)
Apr 04, 2008 105.09 105.74 104.33 104.90 266,747,520 -0.11(-0.10%)
Apr 03, 2008 104.19 105.34 104.01 105.01 229,458,304 +0.24(+0.23%)
Apr 02, 2008 105.05 105.51 104.22 104.77 275,141,792 +0.07(+0.07%)
Apr 01, 2008 102.48 104.88 102.33 104.70 331,990,912 +3.62(+3.58%)
Mar 31, 2008 100.62 101.73 100.47 101.08 217,382,464 +0.25(+0.25%)
Mar 28, 2008 101.04 102.21 100.45 100.83 236,030,528 -0.91(-0.90%)
Mar 27, 2008 102.85 103.04 101.44 101.74 293,738,080 -0.32(-0.32%)
Mar 26, 2008 103.05 103.53 102.02 102.06 256,884,896 -1.25(-1.21%)
Mar 25, 2008 103.36 103.89 102.53 103.31 251,645,456 +0.01(+0.01%)
Mar 24, 2008 102.17 104.09 102.12 103.30 272,749,632 +2.07(+2.04%)
Mar 21, 2008 99.67 101.87 99.07 101.23 320,083,680 +0.00(+0.00%)
Mar 20, 2008 99.67 101.87 99.07 101.23 320,049,632 +1.39(+1.39%)
Mar 19, 2008 102.81 103.20 99.67 99.84 451,199,968 -2.58(-2.51%)
Mar 18, 2008 100.11 102.46 99.62 102.42 436,224,896 +4.09(+4.15%)
Mar 17, 2008 97.01 99.07 96.62 98.33 528,679,168 -0.91(-0.92%)
Mar 14, 2008 101.76 101.79 97.93 99.24 632,362,368 -1.69(-1.67%)
Mar 13, 2008 99.34 101.66 98.56 100.93 458,649,920 +0.25(+0.25%)
Mar 12, 2008 101.73 102.53 100.53 100.68 298,867,648 -0.95(-0.93%)
Mar 11, 2008 100.19 101.72 97.88 101.63 445,964,800 +3.53(+3.59%)
Mar 10, 2008 99.49 99.58 97.79 98.10 307,425,376 -1.31(-1.32%)
Mar 07, 2008 99.35 100.97 98.55 99.41 425,863,872 -1.03(-1.03%)
Mar 06, 2008 101.92 102.10 100.06 100.45 323,030,816 -2.12(-2.07%)
Mar 05, 2008 102.25 103.29 101.43 102.57 353,114,496 +0.64(+0.63%)
Mar 04, 2008 101.34 102.24 100.39 101.93 368,468,160 -0.39(-0.38%)
Mar 03, 2008 102.04 102.56 101.35 102.32 251,166,784 -0.25(-0.24%)
Feb 29, 2008 103.93 105.02 101.77 102.56 329,651,584 -2.34(-2.23%)
Feb 28, 2008 105.18 105.74 104.66 104.90 222,484,528 -1.03(-0.98%)
Feb 27, 2008 105.43 106.64 105.31 105.94 219,631,344 -0.11(-0.10%)
Feb 26, 2008 104.81 106.50 104.62 106.04 277,108,928 +0.79(+0.75%)
Feb 25, 2008 103.88 105.50 103.30 105.25 247,747,776 +1.31(+1.26%)
Feb 22, 2008 103.44 104.12 101.83 103.94 268,064,272 +0.64(+0.62%)
Feb 21, 2008 104.74 105.01 102.75 103.31 262,280,304 -0.87(-0.83%)
Feb 20, 2008 102.69 105.46 102.52 104.17 287,898,016 +0.31(+0.30%)
Feb 19, 2008 104.76 104.92 103.17 103.87 189,381,104 +0.29(+0.28%)
Feb 18, 2008 103.12 104.31 102.21 103.58 0 +0.00(+0.00%)
Feb 15, 2008 103.12 104.31 102.21 103.58 200,959,440 -0.02(-0.02%)
Feb 14, 2008 104.96 105.00 103.31 103.60 280,705,440 -0.92(-0.88%)
Feb 13, 2008 104.24 105.08 103.58 104.52 237,328,400 +1.06(+1.02%)
Feb 12, 2008 103.40 104.47 102.69 103.46 334,714,624 +0.95(+0.93%)
Feb 11, 2008 102.01 102.88 101.20 102.51 245,965,392 +0.52(+0.51%)
Feb 08, 2008 102.00 102.87 101.25 101.99 289,166,880 -0.66(-0.64%)
Feb 07, 2008 101.02 103.31 100.96 102.65 388,101,024 +0.67(+0.66%)
Feb 06, 2008 103.15 103.66 101.48 101.97 326,986,976 -0.83(-0.81%)
Feb 05, 2008 104.19 104.43 102.45 102.80 374,079,712 -2.83(-2.68%)
Feb 04, 2008 106.69 106.76 105.49 105.63 164,566,784 -1.35(-1.26%)
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.