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 (%)
Sep 29, 2006 102.55 102.66 102.30 102.38 62,588,516 -0.08(-0.08%)
Sep 28, 2006 102.50 102.69 102.15 102.46 76,456,768 -0.04(-0.04%)
Sep 27, 2006 102.17 102.68 102.14 102.50 107,556,168 +0.12(+0.12%)
Sep 26, 2006 101.55 102.39 101.47 102.38 96,571,808 +0.84(+0.83%)
Sep 25, 2006 100.96 101.82 100.44 101.54 120,413,240 +0.77(+0.77%)
Sep 22, 2006 100.85 100.92 100.40 100.76 86,071,128 -0.31(-0.30%)
Sep 21, 2006 101.64 101.74 100.72 101.07 116,036,952 -0.49(-0.48%)
Sep 20, 2006 101.36 101.76 101.21 101.56 98,123,032 +0.54(+0.53%)
Sep 19, 2006 101.26 101.27 100.46 101.02 120,158,672 -0.25(-0.25%)
Sep 18, 2006 101.22 101.47 100.90 101.28 83,707,168 +0.14(+0.14%)
Sep 15, 2006 101.41 101.47 100.92 101.14 100,081,480 -0.21(-0.20%)
Sep 14, 2006 101.14 101.35 100.98 101.34 75,422,624 +0.01(+0.01%)
Sep 13, 2006 100.89 101.51 100.80 101.34 82,079,360 +0.41(+0.40%)
Sep 12, 2006 100.06 101.05 99.92 100.93 91,170,768 +0.98(+0.98%)
Sep 11, 2006 99.53 100.16 99.24 99.95 89,371,384 +0.10(+0.10%)
Sep 08, 2006 99.70 99.99 99.51 99.85 58,842,296 +0.28(+0.28%)
Sep 07, 2006 99.69 100.07 99.35 99.57 112,603,872 -0.46(-0.46%)
Sep 06, 2006 100.49 100.53 99.89 100.03 70,190,152 -0.89(-0.88%)
Sep 05, 2006 100.79 101.05 100.56 100.92 68,302,432 +0.19(+0.19%)
Sep 01, 2006 100.51 100.85 100.28 100.72 63,671,464 +0.60(+0.60%)
Aug 31, 2006 100.29 100.39 100.08 100.13 48,941,936 -0.02(-0.01%)
Aug 30, 2006 100.30 100.43 100.06 100.14 65,305,932 +0.06(+0.06%)
Aug 29, 2006 100.01 100.27 99.49 100.08 80,645,688 +0.11(+0.12%)
Aug 28, 2006 99.37 100.26 99.36 99.97 68,733,000 +0.48(+0.48%)
Aug 25, 2006 99.36 99.83 99.29 99.49 54,482,584 +0.12(+0.12%)
Aug 24, 2006 99.63 99.71 99.18 99.37 75,650,432 -0.08(-0.08%)
Aug 23, 2006 99.77 99.97 99.01 99.45 86,887,256 -0.28(-0.28%)
Aug 22, 2006 99.59 100.03 99.39 99.73 79,381,384 -0.01(-0.01%)
Aug 21, 2006 99.77 99.85 99.48 99.74 54,974,088 -0.43(-0.43%)
Aug 18, 2006 99.78 100.16 99.32 100.16 76,052,168 +0.51(+0.51%)
Aug 17, 2006 99.31 99.92 99.24 99.66 92,628,312 +0.18(+0.18%)
Aug 16, 2006 99.04 99.55 98.90 99.47 93,600,744 +0.89(+0.90%)
Aug 15, 2006 98.26 98.77 98.03 98.59 88,916,144 +1.16(+1.20%)
Aug 14, 2006 97.82 98.23 97.27 97.42 75,471,024 +0.08(+0.08%)
Aug 11, 2006 97.47 97.49 96.87 97.34 61,952,968 -0.28(-0.28%)
Aug 10, 2006 96.98 97.72 96.78 97.62 90,449,112 +0.30(+0.31%)
Aug 09, 2006 98.26 98.56 97.04 97.32 102,960,296 -0.33(-0.34%)
Aug 08, 2006 98.25 98.46 97.30 97.65 118,578,872 -0.41(-0.42%)
Aug 07, 2006 97.86 98.16 97.64 98.06 59,209,980 -0.19(-0.20%)
Aug 04, 2006 98.92 99.20 97.70 98.26 125,642,824 -0.17(-0.17%)
Aug 03, 2006 97.59 98.52 97.45 98.42 83,116,768 +0.26(+0.27%)
Aug 02, 2006 97.78 98.46 97.76 98.16 84,523,424 +0.66(+0.68%)
Aug 01, 2006 97.60 97.63 97.03 97.50 85,097,392 -0.48(-0.49%)
Jul 31, 2006 97.86 98.07 96.99 97.99 64,701,436 -0.10(-0.10%)
Jul 28, 2006 97.34 98.21 97.23 98.09 107,168,920 +0.97(+1.00%)
Jul 27, 2006 97.59 97.86 96.72 97.11 113,849,272 -0.09(-0.09%)
Jul 26, 2006 97.02 97.68 96.71 97.21 110,286,104 +0.13(+0.13%)
Jul 25, 2006 96.55 97.57 96.36 97.08 124,583,240 +0.34(+0.36%)
Jul 24, 2006 95.37 96.81 95.37 96.73 121,191,648 +1.73(+1.82%)
Jul 21, 2006 95.75 95.95 94.90 95.00 132,722,176 -0.67(-0.70%)
Jul 20, 2006 96.66 96.80 95.54 95.67 146,568,912 -0.66(-0.68%)
Jul 19, 2006 95.17 96.77 94.83 96.33 174,514,560 +1.32(+1.39%)
Jul 18, 2006 94.85 95.08 93.80 95.01 161,368,496 +0.48(+0.51%)
Jul 17, 2006 94.65 95.11 94.39 94.53 106,020,984 -0.14(-0.15%)
Jul 14, 2006 95.16 95.24 94.14 94.67 134,697,568 -0.37(-0.39%)
Jul 13, 2006 96.19 96.32 95.04 95.04 133,588,920 -1.57(-1.63%)
Jul 12, 2006 97.50 97.64 96.36 96.61 107,677,496 -1.04(-1.07%)
Jul 11, 2006 97.04 97.65 96.52 97.65 96,079,784 +0.43(+0.44%)
Jul 10, 2006 97.29 97.67 96.88 97.22 79,516,816 +0.18(+0.19%)
Jul 07, 2006 97.48 97.77 96.79 97.04 106,502,832 -0.64(-0.65%)
Jul 06, 2006 97.49 97.99 97.40 97.67 66,914,824 +0.28(+0.29%)
Jul 05, 2006 97.56 97.68 96.97 97.39 90,880,720 -0.56(-0.57%)
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.