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 (%)
Jan 30, 2009 65.13 65.45 63.01 63.48 0 -1.32(-2.03%)
Jan 29, 2009 66.00 67.05 64.74 64.80 384,131,488 -2.18(-3.25%)
Jan 28, 2009 66.22 67.41 65.97 66.98 430,705,536 +2.19(+3.38%)
Jan 27, 2009 64.48 65.26 63.84 64.79 357,306,496 +0.65(+1.02%)
Jan 26, 2009 64.07 65.42 63.47 64.13 415,034,080 +0.44(+0.69%)
Jan 23, 2009 62.00 64.37 61.75 63.70 0 +0.28(+0.44%)
Jan 22, 2009 63.17 64.41 62.21 63.42 558,104,448 -1.00(-1.55%)
Jan 21, 2009 62.80 64.56 61.67 64.42 475,568,320 +2.67(+4.32%)
Jan 20, 2009 64.56 65.19 61.35 61.75 547,858,560 -3.44(-5.28%)
Jan 16, 2009 65.81 65.90 63.65 65.19 0 +0.51(+0.78%)
Jan 15, 2009 64.47 65.34 62.63 64.69 695,929,728 +0.02(+0.04%)
Jan 14, 2009 65.56 65.72 63.74 64.66 568,536,512 -2.10(-3.15%)
Jan 13, 2009 66.47 67.35 66.07 66.76 465,057,312 +0.12(+0.18%)
Jan 12, 2009 68.09 68.14 66.23 66.64 362,536,928 -1.64(-2.40%)
Jan 09, 2009 69.87 69.99 65.42 68.28 431,802,944 -1.50(-2.14%)
Jan 08, 2009 69.10 69.81 68.73 69.78 344,163,744 +0.29(+0.41%)
Jan 07, 2009 70.51 70.71 69.13 69.49 366,548,128 -2.15(-3.00%)
Jan 06, 2009 71.77 72.39 71.03 71.64 428,331,072 +0.48(+0.67%)
Jan 05, 2009 70.99 72.47 70.43 71.16 313,778,592 -0.08(-0.12%)
Jan 02, 2009 69.32 71.61 68.86 71.25 0 +2.08(+3.01%)
Jan 01, 2009 68.27 69.72 68.11 69.16 0 +0.00(+0.00%)
Dec 31, 2008 68.27 69.72 68.11 69.16 253,232,688 +0.97(+1.43%)
Dec 30, 2008 67.09 68.25 66.58 68.19 219,592,592 +1.58(+2.37%)
Dec 29, 2008 66.86 66.93 65.61 66.61 167,329,552 -0.19(-0.29%)
Dec 26, 2008 66.86 66.91 66.30 66.80 0 +0.38(+0.58%)
Dec 24, 2008 66.26 66.58 65.91 66.42 81,080,720 +0.38(+0.58%)
Dec 23, 2008 67.09 67.39 65.76 66.04 289,269,760 -0.69(-1.03%)
Dec 22, 2008 67.89 67.96 65.52 66.73 318,411,552 -0.87(-1.28%)
Dec 19, 2008 68.29 69.45 67.51 67.59 393,331,808 -0.84(-1.23%)
Dec 18, 2008 70.05 70.26 67.61 68.43 488,735,712 -1.30(-1.87%)
Dec 17, 2008 69.62 70.84 69.02 69.74 370,831,232 -0.68(-0.97%)
Dec 16, 2008 67.68 70.53 67.58 70.42 491,067,200 +3.17(+4.71%)
Dec 15, 2008 68.23 68.33 66.13 67.25 334,923,296 -0.95(-1.39%)
Dec 12, 2008 65.57 68.27 65.30 68.20 0 +0.80(+1.19%)
Dec 11, 2008 68.63 69.74 66.96 67.40 476,878,016 -1.66(-2.41%)
Dec 10, 2008 69.22 70.02 68.21 69.06 516,971,424 +0.47(+0.68%)
Dec 09, 2008 69.26 70.61 68.20 68.60 483,794,368 -1.15(-1.65%)
Dec 08, 2008 69.24 70.80 67.51 69.74 538,672,064 +2.35(+3.49%)
Dec 05, 2008 64.11 67.77 63.03 67.39 0 +2.02(+3.08%)
Dec 04, 2008 65.96 67.48 64.18 65.38 579,543,808 -1.55(-2.31%)
Dec 03, 2008 64.61 67.32 63.72 66.92 678,438,656 +1.57(+2.40%)
Dec 02, 2008 63.97 65.52 62.88 65.35 612,732,928 +2.42(+3.85%)
Dec 01, 2008 67.07 67.10 62.74 62.93 482,809,824 -6.12(-8.86%)
Nov 28, 2008 67.93 69.08 67.81 69.05 156,447,248 +0.86(+1.26%)
Nov 26, 2008 64.61 68.36 64.56 68.19 483,177,984 +2.41(+3.67%)
Nov 25, 2008 66.91 67.07 64.24 65.77 592,546,944 +0.61(+0.93%)
Nov 24, 2008 62.79 66.67 61.59 65.17 682,810,624 +4.22(+6.93%)
Nov 21, 2008 59.37 62.00 56.98 60.95 937,817,920 +3.12(+5.39%)
Nov 20, 2008 61.41 63.24 57.52 57.83 1,061,555,968 -4.64(-7.42%)
Nov 19, 2008 65.84 66.58 62.02 62.46 728,545,920 -4.28(-6.41%)
Nov 18, 2008 65.26 66.85 63.54 66.74 683,670,336 +1.23(+1.88%)
Nov 17, 2008 66.20 67.87 65.27 65.51 541,955,712 -0.88(-1.33%)
Nov 14, 2008 68.53 70.56 66.31 66.39 0 -3.49(-4.99%)
Nov 13, 2008 66.01 70.30 62.92 69.88 982,815,232 +4.10(+6.23%)
Nov 12, 2008 67.62 69.09 65.24 65.77 592,436,224 -2.98(-4.34%)
Nov 11, 2008 69.58 70.62 67.94 68.76 546,039,936 -2.13(-3.01%)
Nov 10, 2008 72.97 73.22 69.68 70.89 393,786,176 -1.05(-1.46%)
Nov 07, 2008 70.24 72.04 40.74 71.94 0 +2.34(+3.36%)
Nov 06, 2008 72.40 73.15 69.02 69.60 623,358,656 -4.05(-5.50%)
Nov 05, 2008 76.03 77.19 72.81 73.65 509,051,744 -3.37(-4.38%)
Nov 04, 2008 75.92 77.30 74.12 77.03 452,608,352 +2.56(+3.44%)
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.