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 (%)
Dec 30, 2011 100.63 100.73 100.13 100.13 119,817,576 -0.50(-0.49%)
Dec 29, 2011 99.93 100.73 99.62 100.63 153,151,264 +1.03(+1.03%)
Dec 28, 2011 100.94 100.95 99.52 99.60 148,311,024 -1.32(-1.31%)
Dec 27, 2011 100.67 101.19 100.58 100.92 107,151,464 +0.08(+0.08%)
Dec 23, 2011 100.27 100.88 100.06 100.84 115,541,408 +1.77(+1.79%)
Dec 21, 2011 98.88 99.22 97.94 99.07 241,709,952 +0.19(+0.19%)
Dec 20, 2011 97.48 99.05 96.04 98.88 281,396,000 +2.90(+3.03%)
Dec 19, 2011 97.39 97.60 95.77 95.98 229,340,944 -1.04(-1.07%)
Dec 16, 2011 96.87 98.10 96.78 97.01 276,336,960 +0.14(+0.14%)
Dec 15, 2011 97.54 97.68 96.72 96.87 248,779,408 +0.35(+0.37%)
Dec 14, 2011 97.17 97.54 96.31 96.52 300,240,960 -1.04(-1.06%)
Dec 13, 2011 98.99 99.56 97.08 97.56 308,434,368 -0.92(-0.93%)
Dec 12, 2011 99.07 99.08 97.65 98.48 271,531,840 -1.46(-1.46%)
Dec 09, 2011 98.72 100.19 98.63 99.94 263,748,960 +1.66(+1.69%)
Dec 08, 2011 99.82 100.04 98.03 98.27 303,135,008 -2.20(-2.19%)
Dec 07, 2011 99.77 100.90 99.08 100.48 299,165,696 +0.37(+0.37%)
Dec 06, 2011 100.06 100.78 99.71 100.10 224,852,576 +0.03(+0.03%)
Dec 05, 2011 100.56 100.83 99.45 100.07 283,776,480 +1.08(+1.09%)
Dec 02, 2011 99.99 100.30 98.93 98.99 278,882,336 -0.09(-0.09%)
Dec 01, 2011 98.99 99.61 98.65 99.08 222,678,240 -0.02(-0.02%)
Nov 30, 2011 97.91 99.28 95.14 99.10 406,754,176 +3.92(+4.12%)
Nov 29, 2011 95.18 95.93 94.83 95.18 250,896,800 +0.27(+0.28%)
Nov 28, 2011 92.24 95.28 94.21 94.91 264,945,696 +2.67(+2.90%)
Nov 25, 2011 92.27 93.32 92.13 92.24 125,569,712 -0.17(-0.19%)
Nov 23, 2011 93.61 94.50 92.41 92.41 283,198,368 -2.09(-2.21%)
Nov 22, 2011 94.67 95.22 93.97 94.50 272,451,200 -0.37(-0.39%)
Nov 21, 2011 95.30 95.42 94.07 94.87 288,763,456 -1.84(-1.90%)
Nov 18, 2011 97.12 97.32 96.31 96.71 271,908,256 -0.10(-0.10%)
Nov 17, 2011 98.19 98.44 96.12 96.81 416,610,272 -1.57(-1.59%)
Nov 16, 2011 98.95 100.17 98.23 98.38 296,490,560 -1.59(-1.59%)
Nov 15, 2011 99.24 100.49 98.88 99.96 232,469,648 +0.49(+0.50%)
Nov 14, 2011 100.42 101.05 99.04 99.47 200,634,352 -0.95(-0.95%)
Nov 11, 2011 99.76 100.68 99.73 100.42 239,548,688 +1.85(+1.88%)
Nov 10, 2011 98.94 99.06 97.54 98.57 291,859,104 +0.92(+0.94%)
Nov 09, 2011 99.02 99.74 97.41 97.65 425,385,216 -3.74(-3.69%)
Nov 08, 2011 100.63 101.50 99.67 101.39 282,827,040 +1.28(+1.28%)
Nov 07, 2011 99.41 100.21 98.47 100.10 247,597,456 +0.62(+0.62%)
Nov 04, 2011 99.29 99.66 98.32 99.49 314,566,368 -0.61(-0.61%)
Nov 03, 2011 99.32 100.30 98.00 100.10 361,230,784 +1.79(+1.82%)
Nov 02, 2011 98.18 98.63 97.35 98.30 308,575,328 +1.58(+1.63%)
Nov 01, 2011 99.50 97.92 96.35 96.73 523,893,280 -2.77(-2.79%)
Oct 31, 2011 100.82 101.98 99.36 99.50 286,992,352 -2.46(-2.41%)
Oct 28, 2011 101.48 102.16 101.33 101.96 284,932,448 -0.02(-0.02%)
Oct 27, 2011 101.19 102.61 98.57 101.98 491,714,848 +3.43(+3.48%)
Oct 26, 2011 98.59 98.92 96.89 98.55 364,111,328 +0.99(+1.02%)
Oct 25, 2011 99.02 99.07 97.35 97.56 337,769,088 -1.94(-1.95%)
Oct 24, 2011 98.45 99.74 98.36 99.49 255,554,208 +1.21(+1.23%)
Oct 21, 2011 97.59 98.41 97.30 98.29 351,897,696 +1.83(+1.90%)
Oct 20, 2011 96.27 96.81 95.00 96.46 330,257,120 +0.42(+0.44%)
Oct 19, 2011 97.03 97.58 95.70 96.04 285,708,800 -1.15(-1.18%)
Oct 18, 2011 95.25 97.92 94.51 97.19 401,819,232 +1.86(+1.95%)
Oct 17, 2011 96.72 97.16 95.09 95.32 254,585,424 -1.86(-1.91%)
Oct 14, 2011 96.66 97.20 96.12 97.18 266,632,560 +1.63(+1.71%)
Oct 13, 2011 95.17 95.83 94.44 95.55 267,534,720 -0.19(-0.20%)
Oct 12, 2011 95.62 96.84 95.40 95.74 354,882,304 +0.83(+0.88%)
Oct 11, 2011 94.81 95.17 94.15 94.90 263,402,592 +0.10(+0.10%)
Oct 10, 2011 93.30 94.85 93.29 94.81 290,285,728 +3.07(+3.34%)
Oct 07, 2011 92.36 92.96 91.22 91.74 394,350,688 -0.62(-0.67%)
Oct 06, 2011 91.51 92.49 90.00 92.36 324,843,776 +1.64(+1.81%)
Oct 05, 2011 89.07 90.95 88.47 90.72 357,816,768 +1.65(+1.85%)
Oct 04, 2011 85.90 89.26 85.17 89.07 577,725,504 +1.91(+2.19%)
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.