Skip to main content

S&P Depository Receipts (NY: SPY )

523.44 +0.27 (+0.05%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 97.70 97.84 97.31 97.51 70,754,200 -0.03(-0.03%)
Jun 29, 2006 95.93 97.60 95.93 97.54 144,434,976 +1.93(+2.02%)
Jun 28, 2006 95.18 95.63 94.77 95.61 81,375,184 +0.64(+0.68%)
Jun 27, 2006 95.81 96.03 94.86 94.97 91,046,424 -0.83(-0.86%)
Jun 26, 2006 95.38 95.85 95.23 95.80 49,457,444 +0.42(+0.44%)
Jun 23, 2006 95.29 96.03 95.06 95.37 70,602,720 -0.02(-0.02%)
Jun 22, 2006 95.77 95.85 95.07 95.39 97,833,248 -0.42(-0.44%)
Jun 21, 2006 95.04 96.34 95.01 95.81 97,907,232 +0.71(+0.74%)
Jun 20, 2006 95.04 95.66 94.82 95.11 85,482,032 +0.32(+0.34%)
Jun 19, 2006 96.11 96.17 94.69 94.78 125,006,504 -0.75(-0.79%)
Jun 16, 2006 95.95 96.23 95.39 95.54 122,985,696 -1.13(-1.17%)
Jun 15, 2006 94.98 96.85 94.93 96.66 175,201,136 +2.01(+2.12%)
Jun 14, 2006 93.89 94.75 93.76 94.65 213,521,696 +0.73(+0.78%)
Jun 13, 2006 94.87 95.68 93.93 93.93 242,285,040 -1.10(-1.16%)
Jun 12, 2006 96.48 96.52 94.90 95.03 125,077,208 -1.04(-1.09%)
Jun 09, 2006 96.85 97.31 96.03 96.07 123,916,896 -0.31(-0.32%)
Jun 08, 2006 96.25 96.95 94.94 96.38 267,419,232 -0.08(-0.09%)
Jun 07, 2006 97.27 97.83 96.41 96.46 141,762,576 -0.73(-0.75%)
Jun 06, 2006 97.50 97.63 96.39 97.19 170,281,936 -0.24(-0.24%)
Jun 05, 2006 98.71 98.76 97.16 97.43 112,355,064 -1.44(-1.46%)
Jun 02, 2006 99.05 99.20 98.35 98.87 119,649,560 +0.21(+0.21%)
Jun 01, 2006 97.63 98.82 97.54 98.66 96,192,648 +0.94(+0.96%)
May 31, 2006 97.01 97.73 96.72 97.73 113,424,440 +1.08(+1.12%)
May 30, 2006 98.08 98.10 96.61 96.65 94,513,032 -1.75(-1.78%)
May 26, 2006 98.10 98.39 97.73 98.39 82,186,344 +0.50(+0.51%)
May 25, 2006 97.27 97.90 96.90 97.90 103,060,104 +1.20(+1.24%)
May 24, 2006 96.32 97.25 95.62 96.70 219,709,104 +0.77(+0.80%)
May 23, 2006 97.47 97.82 95.93 95.93 119,984,624 -0.74(-0.76%)
May 22, 2006 96.78 97.47 96.19 96.67 144,641,392 -0.74(-0.76%)
May 19, 2006 97.21 97.71 96.42 97.41 162,194,144 +0.68(+0.71%)
May 18, 2006 97.52 97.91 96.65 96.73 114,696,320 -0.49(-0.50%)
May 17, 2006 98.62 98.95 97.16 97.22 188,898,336 -1.89(-1.90%)
May 16, 2006 99.45 99.64 98.88 99.11 81,071,040 -0.15(-0.15%)
May 15, 2006 98.71 99.44 98.57 99.25 109,650,816 +0.20(+0.20%)
May 12, 2006 100.00 100.19 99.01 99.05 119,688,704 -1.31(-1.31%)
May 11, 2006 101.56 101.59 100.03 100.36 105,212,432 -1.23(-1.21%)
May 10, 2006 101.48 101.74 101.08 101.59 84,023,312 -0.05(-0.05%)
May 09, 2006 101.49 101.76 101.41 101.64 38,966,420 +0.20(+0.20%)
May 08, 2006 101.57 101.76 101.44 101.44 39,164,484 -0.12(-0.12%)
May 05, 2006 101.21 101.78 101.05 101.57 81,662,752 +0.89(+0.88%)
May 04, 2006 100.45 100.88 99.90 100.68 56,005,888 +0.36(+0.36%)
May 03, 2006 100.56 100.65 99.98 100.32 79,361,032 -0.38(-0.37%)
May 02, 2006 100.40 100.75 100.20 100.69 64,016,180 +0.75(+0.75%)
May 01, 2006 100.75 101.02 99.88 99.94 84,817,784 -0.82(-0.81%)
Apr 28, 2006 100.26 100.97 100.18 100.76 72,877,304 +0.34(+0.34%)
Apr 27, 2006 99.56 100.89 99.32 100.42 162,496,720 +0.48(+0.48%)
Apr 26, 2006 100.02 100.51 99.87 99.94 87,762,616 +0.02(+0.02%)
Apr 25, 2006 100.44 100.49 99.57 99.92 110,069,648 -0.41(-0.41%)
Apr 24, 2006 100.34 100.46 99.93 100.33 68,560,384 -0.18(-0.18%)
Apr 21, 2006 100.96 101.01 100.11 100.52 94,399,392 +0.02(+0.01%)
Apr 20, 2006 100.40 101.06 100.09 100.50 112,237,240 +0.14(+0.14%)
Apr 19, 2006 100.26 100.46 99.82 100.36 113,864,792 +0.19(+0.19%)
Apr 18, 2006 98.83 100.36 98.75 100.17 120,857,104 +1.56(+1.59%)
Apr 17, 2006 98.71 99.11 98.12 98.61 83,723,224 -0.04(-0.04%)
Apr 13, 2006 98.78 99.06 98.34 98.65 66,642,916 -0.13(-0.13%)
Apr 12, 2006 98.59 98.97 98.57 98.78 56,163,632 +0.18(+0.19%)
Apr 11, 2006 99.53 99.68 98.29 98.59 94,991,488 -0.84(-0.85%)
Apr 10, 2006 99.41 99.70 99.07 99.44 54,190,320 +0.15(+0.15%)
Apr 07, 2006 100.45 100.71 99.14 99.28 104,617,456 -1.02(-1.02%)
Apr 06, 2006 100.29 100.56 99.78 100.30 75,559,488 -0.11(-0.11%)
Apr 05, 2006 100.10 100.62 99.93 100.41 66,033,724 +0.34(+0.34%)
Apr 04, 2006 99.41 100.19 99.14 100.06 71,513,704 +0.67(+0.67%)
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.