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 (%)
Sep 30, 2008 87.00 89.52 84.71 88.90 428,352,928 +3.53(+4.14%)
Sep 29, 2008 91.34 92.88 9.082 85.36 581,343,872 -7.26(-7.84%)
Sep 26, 2008 91.07 93.12 90.83 92.62 0 +0.05(+0.05%)
Sep 25, 2008 91.51 93.44 90.77 92.58 424,216,224 +1.43(+1.56%)
Sep 24, 2008 91.47 91.97 90.28 91.15 406,805,440 +0.33(+0.36%)
Sep 23, 2008 92.62 93.52 90.65 90.82 427,702,240 -2.15(-2.32%)
Sep 22, 2008 95.38 95.61 92.25 92.98 326,097,536 -2.15(-2.26%)
Sep 19, 2008 97.11 98.10 89.30 95.13 0 +3.10(+3.37%)
Sep 18, 2008 90.48 93.34 87.22 92.02 988,586,304 +2.65(+2.97%)
Sep 17, 2008 91.70 93.39 88.91 89.37 810,983,168 -4.12(-4.41%)
Sep 16, 2008 89.83 93.75 89.67 93.50 740,579,264 +1.46(+1.58%)
Sep 15, 2008 93.22 96.30 91.89 92.04 630,239,040 -4.60(-4.76%)
Sep 12, 2008 95.26 96.73 94.91 96.64 0 +0.38(+0.39%)
Sep 11, 2008 93.60 96.37 93.20 96.26 489,477,280 +1.41(+1.49%)
Sep 10, 2008 94.95 95.73 93.93 94.85 389,966,080 +0.44(+0.47%)
Sep 09, 2008 97.41 97.61 94.12 94.41 491,898,816 -2.97(-3.05%)
Sep 08, 2008 98.13 98.29 95.36 97.38 475,099,200 +2.02(+2.12%)
Sep 05, 2008 94.49 95.77 93.50 95.36 0 +0.30(+0.31%)
Sep 04, 2008 97.31 97.51 95.01 95.06 443,724,128 -2.98(-3.04%)
Sep 03, 2008 98.01 98.49 97.28 98.04 328,672,256 -0.08(-0.08%)
Sep 02, 2008 99.66 100.18 97.73 98.12 329,292,128 -0.59(-0.60%)
Aug 29, 2008 99.43 99.74 98.49 98.71 0 -1.03(-1.04%)
Aug 28, 2008 99.08 99.90 98.59 99.74 218,432,320 +1.24(+1.26%)
Aug 27, 2008 97.76 98.74 97.57 98.50 223,040,432 +0.80(+0.82%)
Aug 26, 2008 97.35 98.00 97.01 97.70 207,596,640 +0.38(+0.39%)
Aug 25, 2008 98.72 99.37 97.14 97.31 224,321,472 -2.05(-2.07%)
Aug 22, 2008 98.62 99.37 97.95 99.37 0 +1.40(+1.43%)
Aug 21, 2008 97.14 98.44 97.03 97.96 235,636,176 +0.18(+0.19%)
Aug 20, 2008 97.64 98.06 96.83 97.78 294,202,016 +0.42(+0.43%)
Aug 19, 2008 97.66 98.19 96.98 97.36 253,976,416 -1.04(-1.06%)
Aug 18, 2008 99.64 100.00 97.84 98.40 224,395,088 -1.36(-1.37%)
Aug 15, 2008 99.58 100.02 99.10 99.77 0 +0.45(+0.46%)
Aug 14, 2008 97.98 99.85 97.91 99.31 312,472,256 +0.77(+0.79%)
Aug 13, 2008 98.71 99.37 97.85 98.54 334,530,272 -0.59(-0.60%)
Aug 12, 2008 99.85 100.17 98.66 99.13 278,123,712 -1.04(-1.04%)
Aug 11, 2008 99.23 100.79 99.05 100.17 325,413,344 +0.98(+0.99%)
Aug 08, 2008 97.01 99.58 96.86 99.19 340,199,712 +1.87(+1.92%)
Aug 07, 2008 98.07 98.91 96.98 97.32 321,291,168 -1.49(-1.51%)
Aug 06, 2008 98.12 99.10 97.70 98.82 273,340,096 +0.44(+0.44%)
Aug 05, 2008 96.59 98.53 95.78 98.38 328,247,424 +2.56(+2.67%)
Aug 04, 2008 96.60 96.68 95.62 95.82 245,594,624 -0.87(-0.90%)
Aug 01, 2008 97.43 97.55 96.16 96.69 324,480,160 -0.51(-0.53%)
Jul 31, 2008 97.64 98.54 97.05 97.21 361,884,576 -1.30(-1.32%)
Jul 30, 2008 97.42 98.56 96.78 98.51 462,731,904 +1.72(+1.78%)
Jul 29, 2008 96.77 96.86 94.76 96.78 341,106,464 +2.02(+2.14%)
Jul 28, 2008 96.19 96.62 94.59 94.76 267,659,424 -1.41(-1.47%)
Jul 25, 2008 96.49 96.95 95.93 96.17 285,897,344 -0.02(-0.02%)
Jul 24, 2008 98.36 98.42 95.93 96.19 324,353,312 -2.04(-2.08%)
Jul 23, 2008 98.02 98.98 97.76 98.23 406,639,936 +0.57(+0.59%)
Jul 22, 2008 95.92 97.95 95.69 97.66 387,371,424 +1.05(+1.09%)
Jul 21, 2008 96.96 97.18 95.95 96.61 290,694,624 +0.00(+0.00%)
Jul 18, 2008 96.70 96.89 95.92 96.61 348,341,920 +0.65(+0.68%)
Jul 17, 2008 95.91 96.77 95.11 95.96 489,866,528 +0.95(+1.00%)
Jul 16, 2008 93.08 95.47 92.81 95.01 484,820,992 +2.28(+2.45%)
Jul 15, 2008 93.35 94.65 91.99 92.73 655,516,800 -1.35(-1.43%)
Jul 14, 2008 96.00 96.19 93.81 94.08 420,946,912 -0.84(-0.88%)
Jul 11, 2008 95.01 96.49 93.88 94.91 627,592,064 -1.16(-1.20%)
Jul 10, 2008 95.37 96.41 94.72 96.07 569,454,144 +0.45(+0.47%)
Jul 09, 2008 97.72 97.90 95.34 95.62 439,342,432 -1.90(-1.95%)
Jul 08, 2008 95.80 97.64 95.19 97.52 490,790,080 +1.72(+1.79%)
Jul 07, 2008 97.18 97.60 94.98 95.80 485,873,856 -1.00(-1.04%)
Jul 04, 2008 97.42 97.42 95.80 96.81 312,306,048 +0.00(+0.00%)
Jul 03, 2008 97.42 97.42 95.80 96.81 312,306,048 +0.13(+0.13%)
Jul 02, 2008 98.71 98.99 96.53 96.68 379,930,368 -1.75(-1.78%)
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.