Skip to main content

S&P Depository Receipts (NY: SPY )

523.58 +0.41 (+0.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 96.97 98.46 96.52 98.42 507,028,224 +0.29(+0.30%)
Jun 30, 2008 98.02 98.80 97.57 98.13 337,733,408 +0.28(+0.28%)
Jun 27, 2008 98.32 98.76 97.36 97.86 395,868,160 -0.42(-0.43%)
Jun 26, 2008 100.07 100.72 98.16 98.28 388,391,744 -2.74(-2.72%)
Jun 25, 2008 100.95 102.24 100.58 101.02 375,514,848 +0.47(+0.47%)
Jun 24, 2008 100.44 101.51 99.78 100.55 348,743,008 -0.20(-0.20%)
Jun 23, 2008 101.24 101.34 100.65 100.75 215,410,864 -0.10(-0.10%)
Jun 20, 2008 101.81 102.00 100.57 100.85 377,402,752 -2.19(-2.12%)
Jun 19, 2008 102.82 103.65 101.17 103.03 397,005,664 +0.14(+0.13%)
Jun 18, 2008 103.23 103.87 102.48 102.89 346,965,280 -1.01(-0.97%)
Jun 17, 2008 105.05 105.09 103.75 103.90 250,142,480 -0.51(-0.48%)
Jun 16, 2008 103.89 104.95 103.82 104.41 242,457,920 +0.06(+0.06%)
Jun 13, 2008 103.60 104.63 103.17 104.35 319,257,984 +1.30(+1.26%)
Jun 12, 2008 103.16 104.13 102.33 103.05 329,810,976 +0.38(+0.37%)
Jun 11, 2008 104.21 104.43 102.65 102.67 370,567,904 -1.57(-1.51%)
Jun 10, 2008 104.55 105.08 103.74 104.24 339,519,488 -0.54(-0.51%)
Jun 09, 2008 104.89 105.38 103.78 104.78 297,812,896 +0.32(+0.31%)
Jun 06, 2008 106.95 107.15 104.40 104.46 501,351,424 -3.44(-3.19%)
Jun 05, 2008 106.21 107.98 106.01 107.90 310,322,560 +2.07(+1.96%)
Jun 04, 2008 105.54 106.66 105.35 105.83 321,906,112 -0.05(-0.04%)
Jun 03, 2008 106.76 107.01 105.18 105.87 354,898,272 -0.55(-0.52%)
Jun 02, 2008 107.17 107.19 105.77 106.43 236,229,072 -1.07(-1.00%)
May 30, 2008 107.66 107.87 107.25 107.50 153,103,568 +0.20(+0.19%)
May 29, 2008 106.63 108.01 106.59 107.30 226,838,672 +0.54(+0.50%)
May 28, 2008 106.66 107.30 105.77 106.76 236,514,640 +0.44(+0.41%)
May 27, 2008 105.61 106.53 105.41 106.33 219,601,904 +0.83(+0.79%)
May 26, 2008 106.57 107.04 105.40 105.49 0 +0.02(+0.02%)
May 23, 2008 106.57 107.04 105.40 105.47 236,711,520 -1.46(-1.36%)
May 22, 2008 106.86 107.43 106.53 106.92 222,854,944 +0.02(+0.01%)
May 21, 2008 108.69 108.92 106.53 106.91 329,722,112 -1.83(-1.68%)
May 20, 2008 109.04 109.09 108.07 108.74 232,949,648 -0.92(-0.84%)
May 19, 2008 109.45 110.59 109.06 109.66 216,192,480 +0.29(+0.27%)
May 16, 2008 109.49 109.50 108.53 109.37 266,434,976 +0.11(+0.11%)
May 15, 2008 108.10 109.31 107.94 109.25 217,768,752 +1.33(+1.23%)
May 14, 2008 108.12 108.99 107.65 107.93 237,312,608 +0.25(+0.23%)
May 13, 2008 107.91 107.98 107.09 107.67 207,629,824 +0.02(+0.02%)
May 12, 2008 106.72 107.73 106.33 107.65 196,863,296 +1.20(+1.12%)
May 09, 2008 106.23 106.83 106.11 106.46 199,019,152 -0.20(-0.19%)
May 08, 2008 107.10 107.55 106.52 106.66 232,633,184 -0.31(-0.29%)
May 07, 2008 108.75 108.86 106.63 106.97 259,933,344 -1.90(-1.75%)
May 06, 2008 107.31 108.99 107.06 108.87 233,978,000 +0.97(+0.90%)
May 05, 2008 108.10 108.53 107.61 107.91 154,620,912 -0.58(-0.53%)
May 02, 2008 109.08 109.12 107.73 108.48 236,894,064 +0.33(+0.31%)
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.