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 (%)
Jul 31, 2007 113.95 114.55 111.16 111.68 412,591,808 -1.27(-1.13%)
Jul 30, 2007 111.40 113.29 111.35 112.96 367,353,152 +1.74(+1.56%)
Jul 27, 2007 113.59 114.10 111.17 111.22 551,647,040 -2.23(-1.97%)
Jul 26, 2007 115.11 115.58 112.20 113.45 606,978,688 -2.75(-2.37%)
Jul 25, 2007 116.51 116.80 115.16 116.20 345,984,224 +0.24(+0.21%)
Jul 24, 2007 117.36 118.24 115.55 115.96 335,067,584 -2.05(-1.73%)
Jul 23, 2007 118.17 118.58 117.49 118.01 158,080,816 +0.36(+0.31%)
Jul 20, 2007 118.71 118.99 116.72 117.65 320,293,568 -1.20(-1.01%)
Jul 19, 2007 118.95 119.20 118.61 118.85 189,378,272 +0.46(+0.39%)
Jul 18, 2007 118.21 118.64 117.49 118.39 304,859,936 -0.22(-0.18%)
Jul 17, 2007 118.74 119.56 118.55 118.61 163,338,464 -0.06(-0.05%)
Jul 16, 2007 118.79 119.20 118.47 118.67 128,334,144 -0.02(-0.01%)
Jul 13, 2007 118.47 119.15 118.33 118.68 145,841,184 +0.35(+0.30%)
Jul 12, 2007 116.78 118.61 116.76 118.33 174,233,056 +1.84(+1.58%)
Jul 11, 2007 115.54 116.53 115.36 116.49 229,028,496 +0.82(+0.71%)
Jul 10, 2007 116.76 116.96 115.55 115.67 235,306,128 -1.59(-1.36%)
Jul 09, 2007 117.34 117.54 116.97 117.26 94,088,024 +0.02(+0.01%)
Jul 06, 2007 116.68 117.39 116.44 117.25 105,824,032 +0.61(+0.53%)
Jul 05, 2007 116.91 116.93 116.21 116.64 116,321,176 -0.12(-0.10%)
Jul 03, 2007 116.67 116.88 116.49 116.76 70,519,984 +0.42(+0.36%)
Jul 02, 2007 115.51 116.44 115.55 116.34 134,818,704 +1.04(+0.90%)
Jun 29, 2007 115.52 116.23 114.31 115.29 260,554,560 +0.04(+0.03%)
Jun 28, 2007 115.16 116.05 114.71 115.25 204,990,032 -0.02(-0.01%)
Jun 27, 2007 113.50 115.40 113.48 115.27 272,747,008 +1.62(+1.42%)
Jun 26, 2007 115.09 115.32 113.65 113.65 258,142,720 -1.18(-1.03%)
Jun 25, 2007 115.39 115.92 114.21 114.83 302,727,456 -0.55(-0.48%)
Jun 22, 2007 115.98 116.32 114.85 115.39 267,656,208 -1.10(-0.94%)
Jun 21, 2007 115.87 116.58 115.16 116.48 267,821,696 +0.64(+0.56%)
Jun 20, 2007 117.71 117.71 115.70 115.84 231,265,344 -1.63(-1.39%)
Jun 19, 2007 116.92 117.56 116.77 117.47 144,997,584 +0.29(+0.25%)
Jun 18, 2007 117.56 117.56 117.00 117.18 115,650,080 -0.14(-0.12%)
Jun 15, 2007 117.37 117.77 117.21 117.32 201,496,144 +0.16(+0.14%)
Jun 14, 2007 116.54 117.36 116.52 117.16 191,508,496 +0.74(+0.64%)
Jun 13, 2007 115.35 116.55 114.75 116.41 252,155,936 +1.72(+1.50%)
Jun 12, 2007 115.48 116.14 114.62 114.70 307,632,096 -1.32(-1.14%)
Jun 11, 2007 115.68 116.46 115.50 116.01 129,909,736 +0.25(+0.22%)
Jun 08, 2007 114.27 115.88 114.27 115.76 230,916,064 +1.49(+1.30%)
Jun 07, 2007 116.25 116.88 114.24 114.27 303,329,472 -2.10(-1.80%)
Jun 06, 2007 117.16 117.22 116.31 116.37 214,152,304 -1.27(-1.08%)
Jun 05, 2007 117.80 117.95 117.16 117.64 166,930,224 -0.47(-0.40%)
Jun 04, 2007 117.68 118.33 117.63 118.11 101,827,976 +0.02(+0.01%)
Jun 01, 2007 118.01 118.34 117.65 118.09 140,618,720 +0.58(+0.50%)
May 31, 2007 117.83 117.94 117.36 117.51 149,885,104 -0.12(-0.10%)
May 30, 2007 116.15 117.68 115.99 117.63 168,702,624 +0.95(+0.81%)
May 29, 2007 116.51 116.88 116.08 116.68 107,017,944 +0.42(+0.36%)
May 25, 2007 116.14 116.51 115.87 116.26 108,697,592 +0.48(+0.42%)
May 24, 2007 116.91 117.42 115.53 115.78 244,981,744 -1.06(-0.91%)
May 23, 2007 117.33 117.65 116.77 116.83 174,559,216 +0.02(+0.01%)
May 22, 2007 117.09 117.39 116.79 116.82 107,189,896 -0.09(-0.08%)
May 21, 2007 116.95 117.44 116.88 116.91 227,904,208 -0.06(-0.05%)
May 18, 2007 116.42 116.97 116.35 116.97 129,408,280 +1.01(+0.87%)
May 17, 2007 116.05 116.47 115.81 115.96 132,500,536 -0.23(-0.20%)
May 16, 2007 115.52 116.21 115.25 116.19 149,608,768 +0.79(+0.68%)
May 15, 2007 115.52 116.24 115.11 115.40 235,859,536 +0.03(+0.03%)
May 14, 2007 115.68 115.96 114.80 115.37 140,978,032 -0.25(-0.22%)
May 11, 2007 114.86 115.68 114.75 115.62 147,974,304 +0.98(+0.86%)
May 10, 2007 115.68 115.75 114.40 114.64 200,507,648 -1.21(-1.05%)
May 09, 2007 115.46 117.12 115.25 115.85 134,318,128 +0.31(+0.27%)
May 08, 2007 115.39 115.67 115.06 115.54 106,113,928 -0.15(-0.13%)
May 07, 2007 115.64 115.88 115.58 115.69 83,095,304 +0.02(+0.02%)
May 04, 2007 115.56 115.82 115.13 115.67 125,790,832 +0.44(+0.38%)
May 03, 2007 115.10 115.27 114.24 115.23 114,614,552 +0.62(+0.54%)
May 02, 2007 114.12 114.93 114.01 114.61 113,748,424 +0.67(+0.58%)
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.