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 (%)
Jan 31, 2007 109.31 110.47 109.14 110.17 119,887,680 +0.74(+0.67%)
Jan 30, 2007 109.10 109.49 108.88 109.44 91,865,032 +0.57(+0.52%)
Jan 29, 2007 108.98 109.45 108.63 108.87 86,265,536 -0.08(-0.08%)
Jan 26, 2007 109.27 109.33 108.51 108.95 97,316,040 -0.08(-0.07%)
Jan 25, 2007 110.24 110.30 108.84 109.03 96,015,464 -1.30(-1.17%)
Jan 24, 2007 109.58 110.35 109.53 110.33 72,948,016 +0.88(+0.80%)
Jan 23, 2007 109.03 109.66 108.88 109.45 70,541,136 +0.32(+0.30%)
Jan 22, 2007 109.65 109.68 108.78 109.12 78,626,712 -0.34(-0.31%)
Jan 19, 2007 109.25 109.68 109.19 109.46 74,342,544 +0.22(+0.20%)
Jan 18, 2007 109.73 109.80 109.07 109.25 89,007,352 -0.37(-0.34%)
Jan 17, 2007 109.48 109.95 109.39 109.61 65,552,660 +0.05(+0.04%)
Jan 16, 2007 109.65 109.94 109.39 109.57 58,560,340 -0.22(-0.20%)
Jan 12, 2007 108.92 109.78 108.92 109.78 75,193,768 +0.83(+0.76%)
Jan 11, 2007 108.50 109.31 108.45 108.95 72,455,216 +0.47(+0.44%)
Jan 10, 2007 107.74 108.50 107.53 108.48 94,500,776 +0.36(+0.33%)
Jan 09, 2007 108.30 108.53 107.61 108.12 98,744,096 -0.09(-0.09%)
Jan 08, 2007 107.93 108.38 107.49 108.21 93,492,320 +0.50(+0.46%)
Jan 05, 2007 108.32 108.37 107.59 107.71 100,005,408 -0.87(-0.80%)
Jan 04, 2007 108.24 108.87 107.77 108.58 90,854,888 +0.23(+0.21%)
Jan 03, 2007 109.02 109.49 107.74 108.35 123,701,744 -0.19(-0.18%)
Dec 29, 2006 108.91 109.25 108.40 108.54 59,315,792 -0.45(-0.42%)
Dec 28, 2006 109.15 109.37 108.83 108.99 48,653,848 -0.23(-0.21%)
Dec 27, 2006 108.73 109.29 108.70 109.22 51,839,280 +0.71(+0.66%)
Dec 26, 2006 107.92 108.53 107.90 108.51 42,661,492 +0.64(+0.59%)
Dec 22, 2006 108.56 108.56 107.81 107.88 80,990,280 -0.67(-0.61%)
Dec 21, 2006 109.04 109.16 108.31 108.54 63,539,552 -0.40(-0.37%)
Dec 20, 2006 109.05 109.34 108.84 108.94 54,111,120 -0.06(-0.06%)
Dec 19, 2006 108.49 109.26 108.21 109.00 84,838,784 +0.21(+0.19%)
Dec 18, 2006 109.25 109.51 108.64 108.79 63,876,440 -0.30(-0.27%)
Dec 15, 2006 109.32 109.52 109.02 109.09 92,451,784 -0.60(-0.55%)
Dec 14, 2006 108.72 109.78 108.71 109.69 84,513,512 +0.96(+0.88%)
Dec 13, 2006 109.01 109.09 108.50 108.73 72,441,512 +0.12(+0.11%)
Dec 12, 2006 108.59 108.73 107.98 108.62 101,056,640 -0.08(-0.08%)
Dec 11, 2006 108.39 108.90 108.33 108.70 51,902,300 +0.31(+0.29%)
Dec 08, 2006 108.17 108.76 107.90 108.39 103,890,712 +0.20(+0.18%)
Dec 07, 2006 108.86 109.06 108.15 108.19 81,999,768 -0.48(-0.44%)
Dec 06, 2006 108.73 108.89 108.45 108.66 69,485,064 -0.09(-0.08%)
Dec 05, 2006 108.50 108.80 108.27 108.76 95,740,816 +0.47(+0.43%)
Dec 04, 2006 107.49 108.49 107.48 108.29 114,576,408 +0.82(+0.76%)
Dec 01, 2006 107.16 107.81 106.51 107.47 164,594,496 -0.24(-0.22%)
Nov 30, 2006 107.61 108.10 107.12 107.71 109,598,376 +0.05(+0.04%)
Nov 29, 2006 106.89 107.71 106.86 107.66 117,473,744 +1.11(+1.04%)
Nov 28, 2006 105.95 106.66 105.85 106.55 139,157,376 +0.46(+0.43%)
Nov 27, 2006 107.51 107.57 106.06 106.09 110,312,064 -1.48(-1.37%)
Nov 24, 2006 107.48 107.94 107.45 107.57 40,445,492 -0.44(-0.40%)
Nov 22, 2006 107.88 108.19 107.68 108.00 59,373,332 +0.21(+0.20%)
Nov 21, 2006 107.67 107.81 107.52 107.79 67,025,340 +0.11(+0.10%)
Nov 20, 2006 107.53 107.87 107.25 107.68 90,255,480 +0.06(+0.06%)
Nov 17, 2006 107.25 107.63 107.09 107.62 73,531,504 +0.03(+0.03%)
Nov 16, 2006 107.64 107.82 106.91 107.59 100,125,704 +0.28(+0.26%)
Nov 15, 2006 106.97 107.64 106.94 107.31 99,826,656 +0.31(+0.29%)
Nov 14, 2006 106.51 107.10 105.86 107.01 126,175,432 +0.80(+0.75%)
Nov 13, 2006 105.91 106.56 105.82 106.21 77,500,840 +0.26(+0.25%)
Nov 10, 2006 105.87 106.03 105.55 105.95 63,921,976 +0.05(+0.04%)
Nov 09, 2006 106.54 106.64 105.69 105.91 125,147,800 -0.56(-0.53%)
Nov 08, 2006 105.77 106.57 104.89 106.46 114,190,840 +0.23(+0.22%)
Nov 07, 2006 105.92 106.52 105.77 106.23 82,673,544 +0.41(+0.38%)
Nov 06, 2006 104.97 105.98 104.96 105.83 82,596,304 +1.18(+1.13%)
Nov 03, 2006 105.21 105.30 103.94 104.65 93,089,672 -0.18(-0.18%)
Nov 02, 2006 104.62 105.01 104.51 104.83 79,189,712 -0.06(-0.06%)
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.