Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 135.47 136.24 133.70 133.89 215,883,456 -1.95(-1.44%)
May 30, 2013 135.45 136.47 135.35 135.85 130,162,104 +0.50(+0.37%)
May 29, 2013 135.51 135.82 134.63 135.35 195,646,784 -0.88(-0.65%)
May 28, 2013 136.84 137.44 135.83 136.23 175,220,016 +0.81(+0.60%)
May 24, 2013 134.73 135.48 134.33 135.42 185,028,496 -0.12(-0.09%)
May 23, 2013 134.48 135.91 134.30 135.53 257,387,984 -0.39(-0.29%)
May 22, 2013 137.08 138.50 135.31 135.93 297,610,368 -1.01(-0.74%)
May 21, 2013 136.87 137.46 136.40 136.94 116,856,328 +0.20(+0.14%)
May 20, 2013 136.62 137.28 136.49 136.75 103,791,648 -0.01(-0.01%)
May 17, 2013 135.94 136.84 135.76 136.76 158,450,016 +1.31(+0.97%)
May 16, 2013 135.81 136.28 135.24 135.44 134,045,080 -0.64(-0.47%)
May 15, 2013 135.13 136.35 135.09 136.08 147,260,336 +2.11(+1.57%)
May 13, 2013 133.69 134.19 133.38 133.97 99,731,640 +0.11(+0.08%)
May 10, 2013 133.52 133.98 133.13 133.86 125,981,328 +0.43(+0.32%)
May 09, 2013 133.75 134.10 133.09 133.43 130,130,816 -0.38(-0.28%)
May 08, 2013 133.05 133.85 132.98 133.81 118,753,448 +0.61(+0.45%)
May 07, 2013 132.82 133.24 132.44 133.20 109,902,840 +0.67(+0.51%)
May 06, 2013 132.29 132.72 132.23 132.53 81,493,920 +0.34(+0.26%)
May 03, 2013 132.00 132.54 130.89 132.19 176,029,808 +1.32(+1.01%)
May 02, 2013 129.99 130.98 129.87 130.87 117,611,640 +1.20(+0.93%)
May 01, 2013 130.52 130.59 129.51 129.66 169,436,800 -1.15(-0.88%)
Apr 30, 2013 130.47 130.84 129.93 130.81 141,503,856 +0.31(+0.24%)
Apr 29, 2013 129.98 130.78 129.78 130.50 108,030,472 +0.87(+0.67%)
Apr 26, 2013 129.70 129.90 129.38 129.63 117,089,488 -0.23(-0.18%)
Apr 25, 2013 129.71 130.47 129.51 129.86 159,806,384 +0.52(+0.41%)
Apr 24, 2013 129.29 129.68 129.06 129.33 117,938,296 +0.08(+0.06%)
Apr 23, 2013 128.57 129.38 127.93 129.25 202,578,368 +1.32(+1.03%)
Apr 22, 2013 127.61 128.24 126.77 127.93 130,004,288 +0.57(+0.44%)
Apr 19, 2013 126.27 127.42 126.25 127.37 182,684,384 +1.10(+0.87%)
Apr 18, 2013 127.28 127.31 125.79 126.27 204,439,232 -0.80(-0.63%)
Apr 17, 2013 128.03 128.06 126.39 127.06 276,657,024 -1.88(-1.46%)
Apr 16, 2013 128.03 129.01 127.72 128.95 179,798,880 +1.88(+1.48%)
Apr 15, 2013 129.43 129.54 127.06 127.07 264,324,784 -3.02(-2.32%)
Apr 12, 2013 129.99 130.28 129.37 130.09 142,042,176 -0.32(-0.24%)
Apr 11, 2013 130.01 130.83 129.88 130.41 134,333,648 +0.43(+0.33%)
Apr 10, 2013 128.75 130.15 128.72 129.98 164,986,672 +1.57(+1.23%)
Apr 09, 2013 128.20 128.88 127.78 128.41 123,053,408 +0.44(+0.35%)
Apr 08, 2013 127.08 127.97 126.77 127.97 105,510,712 +0.86(+0.68%)
Apr 05, 2013 126.11 127.26 125.97 127.10 194,906,576 -0.58(-0.45%)
Apr 04, 2013 127.33 127.93 127.05 127.68 160,924,864 +0.52(+0.41%)
Apr 03, 2013 128.54 128.64 126.83 127.16 188,007,312 -1.30(-1.01%)
Apr 02, 2013 128.29 128.78 128.10 128.47 123,803,168 +0.63(+0.49%)
Apr 01, 2013 128.28 128.54 127.52 127.83 121,050,176 -0.51(-0.40%)
Mar 28, 2013 127.87 128.49 127.59 128.34 125,651,592 +0.39(+0.31%)
Mar 27, 2013 127.19 128.00 126.97 127.95 121,942,688 +0.00(+0.00%)
Mar 26, 2013 127.46 127.98 127.32 127.95 105,300,048 +1.02(+0.80%)
Mar 25, 2013 127.80 128.01 126.44 126.93 184,594,416 -0.53(-0.42%)
Mar 22, 2013 126.85 127.47 126.75 127.47 135,698,976 +1.02(+0.80%)
Mar 21, 2013 126.78 127.50 126.24 126.45 156,827,504 -1.09(-0.85%)
Mar 20, 2013 127.40 127.75 127.19 127.54 138,793,200 +0.89(+0.70%)
Mar 19, 2013 127.22 127.39 125.82 126.66 204,248,176 -0.30(-0.23%)
Mar 18, 2013 126.43 127.50 126.32 126.95 154,564,960 -0.70(-0.55%)
Mar 15, 2013 127.67 127.83 127.23 127.66 169,192,416 -0.17(-0.13%)
Mar 14, 2013 127.48 127.88 127.15 127.82 154,738,960 +0.67(+0.53%)
Mar 13, 2013 127.03 127.33 126.60 127.15 113,360,856 +0.18(+0.14%)
Mar 12, 2013 127.16 127.31 126.58 126.97 129,570,352 -0.29(-0.22%)
Mar 11, 2013 126.68 127.26 126.52 127.25 102,188,176 +0.48(+0.38%)
Mar 08, 2013 126.79 126.94 126.14 126.77 151,413,392 +0.54(+0.43%)
Mar 07, 2013 126.17 126.40 126.02 126.23 105,405,368 +0.23(+0.18%)
Mar 06, 2013 126.28 126.35 125.73 126.00 115,733,720 +0.17(+0.14%)
Mar 05, 2013 125.32 126.17 125.30 125.83 148,863,792 +1.12(+0.90%)
Mar 04, 2013 123.77 124.72 123.58 124.72 119,448,160 +0.66(+0.53%)
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.