Indicators

S&P Depository Receipts (NY: SPY )

500.55 -2.98 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	60.98	62.14	60.59	60.95	474,785,504	+0.56(+0.93%)
Mar 30, 2009	61.16	61.21	59.75	60.39	422,623,776	-3.31(-5.20%)
Mar 26, 2009	63.04	63.84	62.33	63.70	550,063,040	+1.27(+2.04%)
Mar 25, 2009	62.26	63.38	60.59	62.43	576,408,896	+0.65(+1.05%)
Mar 24, 2009	62.26	63.12	61.70	61.77	430,907,104	-1.24(-1.97%)
Mar 23, 2009	61.14	63.07	61.03	63.02	547,905,728	+4.22(+7.18%)
Mar 20, 2009	60.36	60.48	58.65	58.79	130	-2.11(-3.46%)
Mar 19, 2009	62.03	62.08	60.31	60.90	559,087,488	-0.32(-0.53%)
Mar 18, 2009	59.64	62.00	59.07	61.23	617,505,152	+1.35(+2.25%)
Mar 17, 2009	58.30	60.06	57.83	59.88	465,605,184	+1.74(+2.99%)
Mar 16, 2009	58.98	59.76	58.10	58.14	470,559,904	-0.18(-0.30%)
Mar 13, 2009	58.26	59.00	57.28	58.32	0	+0.45(+0.78%)
Mar 12, 2009	55.66	58.06	55.16	57.87	534,579,744	+2.19(+3.94%)
Mar 11, 2009	55.95	56.52	55.05	55.67	465,352,928	+0.36(+0.65%)
Mar 10, 2009	53.27	55.47	53.17	55.31	529,710,496	+3.11(+5.96%)
Mar 09, 2009	52.08	53.65	51.91	52.20	495,455,936	-0.62(-1.18%)
Mar 06, 2009	53.19	53.99	51.43	52.82	0	+0.07(+0.13%)
Mar 05, 2009	53.73	54.98	52.63	52.75	633,169,792	-2.22(-4.04%)
Mar 04, 2009	54.59	55.85	53.71	54.98	603,401,280	+0.77(+1.43%)

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.