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 (%)
Feb 29, 2012 109.92 110.26 108.94 109.32 232,778,272 -0.43(-0.39%)
Feb 28, 2012 109.47 109.88 109.25 109.75 161,994,576 +0.32(+0.29%)
Feb 27, 2012 108.53 109.73 108.35 109.44 182,472,144 +0.18(+0.17%)
Feb 24, 2012 109.25 109.47 109.01 109.25 132,275,840 +0.24(+0.22%)
Feb 23, 2012 108.48 109.09 108.11 109.01 172,342,048 +0.48(+0.44%)
Feb 22, 2012 108.72 108.95 108.34 108.54 155,420,784 -0.35(-0.32%)
Feb 21, 2012 109.09 109.35 108.55 108.89 167,848,816 +0.05(+0.04%)
Feb 17, 2012 108.92 109.01 108.48 108.84 162,769,888 +0.29(+0.27%)
Feb 16, 2012 107.37 108.65 107.18 108.55 233,547,920 +1.19(+1.11%)
Feb 15, 2012 108.22 108.38 107.15 107.36 243,845,456 -0.50(-0.47%)
Feb 14, 2012 107.71 107.93 107.11 107.86 207,205,184 -0.14(-0.13%)
Feb 13, 2012 107.97 108.13 107.50 108.00 144,769,344 +0.80(+0.74%)
Feb 10, 2012 108.00 107.29 106.79 107.20 210,444,352 -0.80(-0.74%)
Feb 09, 2012 108.04 108.18 107.36 108.00 185,930,672 +0.14(+0.13%)
Feb 08, 2012 107.60 107.89 107.16 107.86 173,898,816 +0.32(+0.30%)
Feb 07, 2012 107.05 107.73 106.63 107.55 169,552,752 +0.27(+0.25%)
Feb 06, 2012 106.90 107.32 106.78 107.27 134,858,912 -0.07(-0.07%)
Feb 03, 2012 106.92 107.41 106.73 107.35 201,283,728 +1.48(+1.40%)
Feb 02, 2012 105.90 106.13 105.49 105.86 141,529,440 +0.17(+0.16%)
Feb 01, 2012 105.55 106.23 105.42 105.69 207,778,880 +0.92(+0.88%)
Jan 31, 2012 105.33 105.46 104.27 104.78 196,902,720 -0.04(-0.04%)
Jan 30, 2012 104.13 104.87 103.77 104.82 184,001,088 -0.36(-0.34%)
Jan 27, 2012 104.71 105.36 104.64 105.17 169,524,912 -0.05(-0.05%)
Jan 26, 2012 106.24 106.44 104.81 105.22 231,318,992 -0.54(-0.51%)
Jan 25, 2012 104.73 106.01 104.32 105.77 248,537,840 +0.88(+0.84%)
Jan 24, 2012 104.36 104.92 104.20 104.89 128,896,448 -0.12(-0.11%)
Jan 23, 2012 104.93 105.52 104.50 105.01 161,919,280 +0.06(+0.05%)
Jan 20, 2012 104.71 105.28 104.46 104.95 173,248,704 +0.06(+0.06%)
Jan 19, 2012 104.70 104.98 104.36 104.89 157,981,200 +0.55(+0.53%)
Jan 18, 2012 103.17 104.39 102.99 104.34 204,256,288 +1.14(+1.11%)
Jan 17, 2012 103.79 103.98 102.84 103.20 165,417,904 +0.40(+0.39%)
Jan 13, 2012 102.64 102.97 101.90 102.80 225,394,960 -0.53(-0.52%)
Jan 12, 2012 103.38 103.48 102.56 103.33 148,762,960 +0.25(+0.24%)
Jan 11, 2012 102.71 103.22 102.54 103.08 139,424,800 +0.06(+0.05%)
Jan 10, 2012 103.24 103.44 102.89 103.03 144,242,480 +0.89(+0.87%)
Jan 09, 2012 102.13 102.27 101.66 102.14 124,409,600 +0.25(+0.24%)
Jan 06, 2012 102.29 102.30 101.56 101.90 185,556,192 -0.26(-0.26%)
Jan 05, 2012 101.89 102.31 100.88 102.16 217,429,808 +0.27(+0.27%)
Jan 04, 2012 101.49 101.98 101.10 101.89 158,976,064 +1.76(+1.75%)
Dec 30, 2011 100.63 100.73 100.13 100.13 119,817,576 -0.50(-0.49%)
Dec 29, 2011 99.93 100.73 99.62 100.63 153,151,264 +1.03(+1.03%)
Dec 28, 2011 100.94 100.95 99.52 99.60 148,311,024 -1.32(-1.31%)
Dec 27, 2011 100.67 101.19 100.58 100.92 107,151,464 +0.08(+0.08%)
Dec 23, 2011 100.27 100.88 100.06 100.84 115,541,408 +1.77(+1.79%)
Dec 21, 2011 98.88 99.22 97.94 99.07 241,709,952 +0.19(+0.19%)
Dec 20, 2011 97.48 99.05 96.04 98.88 281,396,000 +2.90(+3.03%)
Dec 19, 2011 97.39 97.60 95.77 95.98 229,340,944 -1.04(-1.07%)
Dec 16, 2011 96.87 98.10 96.78 97.01 276,336,960 +0.14(+0.14%)
Dec 15, 2011 97.54 97.68 96.72 96.87 248,779,408 +0.35(+0.37%)
Dec 14, 2011 97.17 97.54 96.31 96.52 300,240,960 -1.04(-1.06%)
Dec 13, 2011 98.99 99.56 97.08 97.56 308,434,368 -0.92(-0.93%)
Dec 12, 2011 99.07 99.08 97.65 98.48 271,531,840 -1.46(-1.46%)
Dec 09, 2011 98.72 100.19 98.63 99.94 263,748,960 +1.66(+1.69%)
Dec 08, 2011 99.82 100.04 98.03 98.27 303,135,008 -2.20(-2.19%)
Dec 07, 2011 99.77 100.90 99.08 100.48 299,165,696 +0.37(+0.37%)
Dec 06, 2011 100.06 100.78 99.71 100.10 224,852,576 +0.03(+0.03%)
Dec 05, 2011 100.56 100.83 99.45 100.07 283,776,480 +1.08(+1.09%)
Dec 02, 2011 99.99 100.30 98.93 98.99 278,882,336 -0.09(-0.09%)
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.