Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 103.80 104.19 103.45 103.80 180,916,048 +0.39(+0.38%)
Feb 25, 2011 102.75 103.47 102.69 103.41 181,316,032 +1.11(+1.09%)
Feb 24, 2011 102.28 102.72 101.36 102.30 333,017,792 -0.09(-0.08%)
Feb 23, 2011 103.02 103.21 101.76 102.39 290,754,912 -0.63(-0.61%)
Feb 22, 2011 104.03 105.16 102.74 103.02 297,925,120 -2.11(-2.01%)
Feb 18, 2011 105.01 105.26 104.77 105.13 166,354,976 +0.22(+0.21%)
Feb 17, 2011 104.30 105.05 104.20 104.91 140,483,088 +0.31(+0.30%)
Feb 16, 2011 104.30 104.73 104.08 104.60 166,505,008 +0.66(+0.63%)
Feb 15, 2011 103.95 104.11 103.40 103.94 152,870,496 -0.33(-0.31%)
Feb 14, 2011 103.96 104.36 103.84 104.27 129,941,976 +0.25(+0.24%)
Feb 11, 2011 103.00 104.16 102.97 104.02 176,226,176 +0.59(+0.57%)
Feb 10, 2011 102.84 103.52 102.61 103.43 208,026,080 +0.07(+0.06%)
Feb 09, 2011 103.32 103.65 102.85 103.36 187,356,096 -0.23(-0.23%)
Feb 08, 2011 103.22 103.66 102.94 103.60 126,534,952 +0.47(+0.45%)
Feb 07, 2011 102.72 103.47 102.71 103.13 143,759,248 +0.64(+0.62%)
Feb 04, 2011 102.24 102.53 101.77 102.49 172,282,560 +0.29(+0.28%)
Feb 03, 2011 101.80 102.36 101.26 102.20 186,501,280 +0.23(+0.23%)
Feb 02, 2011 101.90 102.25 101.85 101.97 150,570,480 -0.20(-0.19%)
Feb 01, 2011 101.17 102.35 101.11 102.17 213,712,864 +1.61(+1.60%)
Jan 31, 2011 100.08 100.64 99.83 100.56 190,859,392 +0.75(+0.75%)
Jan 28, 2011 101.70 101.86 99.65 99.81 378,158,336 -1.77(-1.75%)
Jan 27, 2011 101.36 101.76 101.18 101.58 157,664,992 +0.25(+0.25%)
Jan 26, 2011 101.19 101.63 100.99 101.33 180,668,768 +0.39(+0.39%)
Jan 25, 2011 100.62 101.03 100.11 100.94 214,272,720 +0.05(+0.05%)
Jan 24, 2011 100.25 101.01 100.23 100.89 145,431,312 +0.57(+0.57%)
Jan 21, 2011 100.72 100.94 100.21 100.32 193,816,400 +0.23(+0.23%)
Jan 20, 2011 100.00 100.34 99.35 100.09 224,601,856 -0.15(-0.15%)
Jan 19, 2011 101.13 101.23 99.96 100.24 194,150,496 -0.98(-0.97%)
Jan 18, 2011 100.95 101.31 100.83 101.22 146,203,520 +0.17(+0.17%)
Jan 14, 2011 100.18 101.07 100.11 101.05 150,584,592 +0.73(+0.73%)
Jan 13, 2011 100.52 100.57 100.07 100.32 165,134,160 -0.17(-0.17%)
Jan 12, 2011 100.19 100.59 99.61 100.48 137,556,096 +0.90(+0.90%)
Jan 11, 2011 99.59 99.83 99.21 99.58 141,004,112 +0.35(+0.35%)
Jan 10, 2011 98.92 99.37 98.62 99.23 156,407,712 -0.13(-0.13%)
Jan 07, 2011 99.69 99.85 98.58 99.36 199,666,496 -0.20(-0.20%)
Jan 06, 2011 99.79 99.90 99.26 99.55 156,656,160 -0.20(-0.20%)
Jan 05, 2011 98.92 99.81 98.83 99.75 171,327,360 +0.52(+0.52%)
Jan 04, 2011 99.51 99.54 98.61 99.23 175,728,512 -0.05(-0.06%)
Jan 03, 2011 99.02 99.72 98.23 99.29 177,295,792 +1.02(+1.03%)
Dec 31, 2010 98.10 98.36 97.94 98.27 116,792,152 +0.02(+0.02%)
Dec 30, 2010 98.31 98.53 98.10 98.25 98,010,696 -0.15(-0.15%)
Dec 29, 2010 98.45 98.62 98.39 98.40 74,204,096 +0.06(+0.06%)
Dec 28, 2010 98.39 98.43 98.08 98.33 70,721,152 +0.14(+0.14%)
Dec 27, 2010 97.79 98.29 97.72 98.19 74,300,936 +0.04(+0.04%)
Dec 23, 2010 98.18 98.29 97.91 98.15 89,675,520 -0.15(-0.15%)
Dec 22, 2010 98.06 98.33 98.00 98.30 100,864,920 +0.31(+0.32%)
Dec 21, 2010 97.68 98.05 97.58 97.99 121,426,720 +0.62(+0.63%)
Dec 20, 2010 97.40 97.61 96.89 97.37 152,311,952 +0.23(+0.24%)
Dec 17, 2010 96.97 97.26 96.76 97.14 180,524,112 +0.10(+0.11%)
Dec 16, 2010 96.54 97.10 96.20 97.03 229,568,512 +0.56(+0.58%)
Dec 15, 2010 96.74 97.12 96.31 96.47 206,338,304 -0.44(-0.46%)
Dec 14, 2010 96.98 97.35 96.62 96.92 189,141,872 +0.09(+0.09%)
Dec 13, 2010 97.21 97.33 96.80 96.83 172,130,752 +0.06(+0.06%)
Dec 10, 2010 96.51 96.86 96.19 96.77 151,239,056 +0.56(+0.58%)
Dec 09, 2010 96.37 96.41 95.74 96.21 158,616,000 +0.37(+0.38%)
Dec 08, 2010 95.60 95.91 95.16 95.84 177,290,944 +0.36(+0.37%)
Dec 07, 2010 96.35 96.40 95.43 95.49 265,471,808 +0.15(+0.16%)
Dec 06, 2010 95.33 95.65 95.23 95.34 131,884,072 -0.20(-0.21%)
Dec 03, 2010 94.95 95.64 94.93 95.53 194,611,536 +0.26(+0.27%)
Dec 02, 2010 94.22 95.35 94.17 95.28 245,788,848 +1.20(+1.28%)
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.