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 (%)
Mar 31, 2011 104.07 104.36 103.96 104.07 168,912,704 -0.14(-0.14%)
Mar 30, 2011 104.22 104.25 104.15 104.21 172,993,808 +0.69(+0.66%)
Mar 29, 2011 102.72 103.53 102.38 103.52 164,974,480 +0.72(+0.70%)
Mar 28, 2011 103.27 103.54 102.77 102.80 138,786,512 -0.25(-0.24%)
Mar 25, 2011 103.01 103.50 102.73 103.05 198,465,248 +0.31(+0.31%)
Mar 24, 2011 102.35 102.89 101.77 102.74 202,527,552 +0.99(+0.97%)
Mar 23, 2011 101.19 102.03 100.72 101.75 188,934,464 +0.28(+0.27%)
Mar 22, 2011 101.81 101.95 101.38 101.48 165,100,240 -0.35(-0.35%)
Mar 21, 2011 101.83 101.99 101.59 101.83 196,093,184 +1.55(+1.55%)
Mar 18, 2011 99.91 101.15 100.08 100.28 293,874,816 +0.36(+0.36%)
Mar 17, 2011 100.03 100.33 99.33 99.91 325,162,272 +1.31(+1.33%)
Mar 16, 2011 100.15 100.47 97.90 98.60 597,710,016 -1.86(-1.86%)
Mar 15, 2011 100.04 101.07 99.94 100.47 458,494,464 -1.16(-1.15%)
Mar 14, 2011 101.58 101.97 100.86 101.63 300,869,216 -0.62(-0.60%)
Mar 11, 2011 101.22 102.62 101.19 102.25 288,887,264 +0.70(+0.69%)
Mar 10, 2011 103.46 102.51 101.44 101.54 385,608,352 -1.92(-1.85%)
Mar 09, 2011 103.61 103.78 102.84 103.46 196,773,984 -0.15(-0.14%)
Mar 08, 2011 102.87 103.94 102.43 103.61 223,416,112 +0.90(+0.88%)
Mar 07, 2011 103.83 104.06 102.17 102.71 277,363,840 -0.81(-0.79%)
Mar 04, 2011 104.22 104.43 102.84 103.52 354,932,800 -0.78(-0.74%)
Mar 03, 2011 103.47 104.42 103.46 104.30 225,702,352 +1.76(+1.72%)
Mar 02, 2011 102.18 103.01 101.86 102.54 256,093,952 +0.22(+0.21%)
Mar 01, 2011 104.38 104.48 102.29 102.32 330,245,760 -1.48(-1.43%)
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%)
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.