Skip to main content

S&P Depository Receipts (NY: SPY )

524.18 +1.01 (+0.19%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 56.72 58.01 56.57 56.66 0 -1.44(-2.48%)
Feb 26, 2009 59.64 61.06 57.90 58.10 473,898,304 -1.45(-2.43%)
Feb 25, 2009 59.12 60.10 57.96 59.55 602,593,216 +0.17(+0.28%)
Feb 24, 2009 57.70 59.74 57.25 59.38 556,163,328 +2.17(+3.79%)
Feb 23, 2009 59.99 59.99 57.17 57.21 494,953,088 -2.12(-3.58%)
Feb 20, 2009 58.81 60.04 58.07 59.34 0 -0.58(-0.97%)
Feb 19, 2009 61.19 61.43 59.80 59.92 413,375,072 -0.65(-1.07%)
Feb 18, 2009 61.15 61.27 60.00 60.57 473,262,080 -0.15(-0.24%)
Feb 17, 2009 61.44 63.58 60.68 60.72 624,796,480 -2.71(-4.28%)
Feb 13, 2009 64.03 64.56 63.41 63.43 383,596,320 -0.69(-1.08%)
Feb 12, 2009 62.98 64.24 62.12 64.12 612,014,400 +0.05(+0.07%)
Feb 11, 2009 63.96 64.42 63.15 64.07 423,354,880 +0.38(+0.59%)
Feb 10, 2009 66.12 66.70 63.19 63.70 699,371,072 -3.06(-4.58%)
Feb 09, 2009 66.65 67.25 66.16 66.76 312,536,448 +0.09(+0.14%)
Feb 06, 2009 65.04 66.94 64.90 66.66 0 +1.85(+2.85%)
Feb 05, 2009 63.38 65.37 59.57 64.82 544,808,896 +0.95(+1.49%)
Feb 04, 2009 64.61 65.43 63.64 63.87 421,268,896 -0.31(-0.49%)
Feb 03, 2009 63.69 64.66 63.02 64.18 363,267,104 +0.89(+1.40%)
Feb 02, 2009 62.52 63.75 62.32 63.29 376,142,112 -0.19(-0.30%)
Jan 30, 2009 65.13 65.45 63.01 63.48 0 -1.32(-2.03%)
Jan 29, 2009 66.00 67.05 64.74 64.80 384,131,488 -2.18(-3.25%)
Jan 28, 2009 66.22 67.41 65.97 66.98 430,705,536 +2.19(+3.38%)
Jan 27, 2009 64.48 65.26 63.84 64.79 357,306,496 +0.65(+1.02%)
Jan 26, 2009 64.07 65.42 63.47 64.13 415,034,080 +0.44(+0.69%)
Jan 23, 2009 62.00 64.37 61.75 63.70 0 +0.28(+0.44%)
Jan 22, 2009 63.17 64.41 62.21 63.42 558,104,448 -1.00(-1.55%)
Jan 21, 2009 62.80 64.56 61.67 64.42 475,568,320 +2.67(+4.32%)
Jan 20, 2009 64.56 65.19 61.35 61.75 547,858,560 -3.44(-5.28%)
Jan 16, 2009 65.81 65.90 63.65 65.19 0 +0.51(+0.78%)
Jan 15, 2009 64.47 65.34 62.63 64.69 695,929,728 +0.02(+0.04%)
Jan 14, 2009 65.56 65.72 63.74 64.66 568,536,512 -2.10(-3.15%)
Jan 13, 2009 66.47 67.35 66.07 66.76 465,057,312 +0.12(+0.18%)
Jan 12, 2009 68.09 68.14 66.23 66.64 362,536,928 -1.64(-2.40%)
Jan 09, 2009 69.87 69.99 65.42 68.28 431,802,944 -1.50(-2.14%)
Jan 08, 2009 69.10 69.81 68.73 69.78 344,163,744 +0.29(+0.41%)
Jan 07, 2009 70.51 70.71 69.13 69.49 366,548,128 -2.15(-3.00%)
Jan 06, 2009 71.77 72.39 71.03 71.64 428,331,072 +0.48(+0.67%)
Jan 05, 2009 70.99 72.47 70.43 71.16 313,778,592 -0.08(-0.12%)
Jan 02, 2009 69.32 71.61 68.86 71.25 0 +2.08(+3.01%)
Jan 01, 2009 68.27 69.72 68.11 69.16 0 +0.00(+0.00%)
Dec 31, 2008 68.27 69.72 68.11 69.16 253,232,688 +0.97(+1.43%)
Dec 30, 2008 67.09 68.25 66.58 68.19 219,592,592 +1.58(+2.37%)
Dec 29, 2008 66.86 66.93 65.61 66.61 167,329,552 -0.19(-0.29%)
Dec 26, 2008 66.86 66.91 66.30 66.80 0 +0.38(+0.58%)
Dec 24, 2008 66.26 66.58 65.91 66.42 81,080,720 +0.38(+0.58%)
Dec 23, 2008 67.09 67.39 65.76 66.04 289,269,760 -0.69(-1.03%)
Dec 22, 2008 67.89 67.96 65.52 66.73 318,411,552 -0.87(-1.28%)
Dec 19, 2008 68.29 69.45 67.51 67.59 393,331,808 -0.84(-1.23%)
Dec 18, 2008 70.05 70.26 67.61 68.43 488,735,712 -1.30(-1.87%)
Dec 17, 2008 69.62 70.84 69.02 69.74 370,831,232 -0.68(-0.97%)
Dec 16, 2008 67.68 70.53 67.58 70.42 491,067,200 +3.17(+4.71%)
Dec 15, 2008 68.23 68.33 66.13 67.25 334,923,296 -0.95(-1.39%)
Dec 12, 2008 65.57 68.27 65.30 68.20 0 +0.80(+1.19%)
Dec 11, 2008 68.63 69.74 66.96 67.40 476,878,016 -1.66(-2.41%)
Dec 10, 2008 69.22 70.02 68.21 69.06 516,971,424 +0.47(+0.68%)
Dec 09, 2008 69.26 70.61 68.20 68.60 483,794,368 -1.15(-1.65%)
Dec 08, 2008 69.24 70.80 67.51 69.74 538,672,064 +2.35(+3.49%)
Dec 05, 2008 64.11 67.77 63.03 67.39 0 +2.02(+3.08%)
Dec 04, 2008 65.96 67.48 64.18 65.38 579,543,808 -1.55(-2.31%)
Dec 03, 2008 64.61 67.32 63.72 66.92 678,438,656 +1.57(+2.40%)
Dec 02, 2008 63.97 65.52 62.88 65.35 612,732,928 +2.42(+3.85%)
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.