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 (%)
Jun 30, 2010 79.81 81.10 79.55 79.81 366,589,376 -0.61(-0.76%)
Jun 29, 2010 80.42 83.13 80.07 80.43 696,047 -2.98(-3.58%)
Jun 25, 2010 83.41 83.84 82.56 83.41 308,731,776 +0.37(+0.45%)
Jun 24, 2010 84.04 84.15 82.85 83.04 3,451,183 -1.43(-1.69%)
Jun 23, 2010 84.78 85.08 83.88 84.46 329,284,704 -0.26(-0.31%)
Jun 22, 2010 86.15 86.53 84.60 84.72 817,246 -1.42(-1.65%)
Jun 21, 2010 87.47 87.53 85.67 86.15 275,446,368 -0.25(-0.29%)
Jun 18, 2010 86.39 86.70 86.12 86.39 225,033,056 +0.09(+0.11%)
Jun 17, 2010 86.41 86.45 85.46 86.30 712,695 +0.14(+0.16%)
Jun 16, 2010 85.75 86.52 85.58 86.16 280,976,160 -0.03(-0.04%)
Jun 15, 2010 84.87 86.27 84.72 86.19 361,659 +1.92(+2.27%)
Jun 14, 2010 85.05 85.52 84.19 84.28 269,009,152 -0.13(-0.16%)
Jun 11, 2010 83.26 84.46 83.21 84.41 278,238,336 +0.41(+0.49%)
Jun 10, 2010 83.01 84.10 81.61 84.00 216,879 +2.39(+2.92%)
Jun 09, 2010 82.05 83.33 81.27 81.61 348,038,592 -0.44(-0.53%)
Jun 08, 2010 82.05 82.21 80.54 82.05 464,642,464 +0.87(+1.07%)
Jun 07, 2010 82.50 82.82 81.12 81.18 343,487,392 -1.02(-1.25%)
Jun 04, 2010 82.21 84.14 81.93 82.21 517,779,936 -2.66(-3.14%)
Jun 03, 2010 85.15 85.47 84.34 84.87 294,315,296 -0.04(-0.04%)
Jun 02, 2010 83.18 84.92 82.74 84.91 311,960,544 +2.15(+2.60%)
Jun 01, 2010 84.17 84.62 82.63 82.75 767,336 -1.42(-1.68%)
May 28, 2010 84.17 85.21 83.77 84.17 387,135,680 -1.07(-1.26%)
May 27, 2010 84.03 85.27 83.72 85.24 390,592,288 +2.76(+3.35%)
May 26, 2010 83.48 84.25 82.23 82.48 1,414,684 -0.50(-0.60%)
May 25, 2010 80.89 83.02 80.33 82.98 1,696,580 +0.08(+0.10%)
May 24, 2010 83.52 84.18 82.82 82.89 349,957,760 -1.08(-1.29%)
May 21, 2010 81.51 84.18 81.08 83.97 650,883,008 +1.21(+1.46%)
May 20, 2010 82.76 84.57 82.71 82.76 688,013,888 -3.76(-4.34%)
May 19, 2010 86.02 86.79 84.93 86.52 512,600,224 +0.02(+0.02%)
May 18, 2010 88.41 88.67 86.22 86.50 899,175 -1.19(-1.36%)
May 17, 2010 87.89 88.13 86.02 87.69 423,350,656 +0.05(+0.05%)
May 14, 2010 87.65 88.76 86.86 87.65 449,075,744 -1.62(-1.81%)
May 13, 2010 90.14 90.56 89.19 89.26 304,450,208 -0.29(-0.32%)
May 12, 2010 89.50 90.52 89.34 89.55 306,020,864 +0.41(+0.46%)
May 11, 2010 89.86 90.32 88.95 89.14 6,510,646 -0.25(-0.28%)
May 10, 2010 88.79 89.70 88.43 89.39 514,516,768 +3.77(+4.40%)
May 07, 2010 86.69 87.56 84.20 85.62 828,444,608 -0.38(-0.44%)
May 06, 2010 87.83 90.04 80.81 86.00 824,909,568 -3.55(-3.96%)
May 05, 2010 89.93 90.66 89.39 89.55 427,338,752 -0.89(-0.99%)
May 04, 2010 92.62 91.60 89.98 90.44 3,328,935 -2.18(-2.35%)
May 03, 2010 91.87 92.87 91.73 92.62 237,391,456 +1.18(+1.29%)
Apr 30, 2010 93.03 93.13 91.41 91.44 350,840,512 -1.57(-1.69%)
Apr 29, 2010 92.43 93.20 92.40 93.01 251,584,944 +1.14(+1.24%)
Apr 28, 2010 91.62 92.10 91.02 91.87 390,551,168 +0.26(+0.29%)
Apr 27, 2010 91.61 93.38 91.00 91.61 1,145,150 -1.78(-1.90%)
Apr 26, 2010 93.77 93.98 93.30 93.39 186,322,400 -0.36(-0.38%)
Apr 23, 2010 93.07 93.78 92.84 93.75 230,429,888 +0.61(+0.65%)
Apr 22, 2010 92.86 93.25 91.67 93.14 310,725,056 +0.28(+0.30%)
Apr 21, 2010 93.08 93.30 92.34 92.86 64,680 +0.61(+0.66%)
Apr 20, 2010 92.78 93.10 92.25 92.25 348,774 +0.41(+0.45%)
Apr 19, 2010 91.59 92.30 91.17 91.84 282,886,848 -0.02(-0.02%)
Apr 16, 2010 93.01 93.34 91.39 91.86 476,724,480 -1.49(-1.59%)
Apr 15, 2010 93.11 93.55 93.08 93.34 187,827,360 +0.08(+0.08%)
Apr 14, 2010 92.56 93.27 92.41 93.27 208,487,984 +1.05(+1.13%)
Apr 13, 2010 92.06 92.38 91.58 92.22 162,425,824 +0.07(+0.08%)
Apr 12, 2010 92.12 92.39 92.01 92.15 143,197,280 +0.15(+0.16%)
Apr 09, 2010 91.60 92.04 91.43 92.00 172,830,112 +0.60(+0.65%)
Apr 08, 2010 90.77 91.56 90.50 91.41 205,964,176 +0.32(+0.35%)
Apr 07, 2010 91.43 91.86 90.66 91.09 239,674,192 -0.52(-0.57%)
Apr 06, 2010 91.13 91.77 91.03 91.61 143,193,600 +0.23(+0.25%)
Apr 05, 2010 91.00 91.46 90.75 91.38 137,270,416 +0.72(+0.80%)
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.