Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 139.13 139.88 138.76 138.94 172,821,664 +0.10(+0.07%)
Jul 30, 2013 139.26 139.41 138.51 138.84 103,353,048 -0.00(-0.00%)
Jul 29, 2013 138.91 139.23 138.44 138.84 96,779,024 -0.43(-0.31%)
Jul 26, 2013 138.53 139.31 137.96 139.27 130,917,992 +0.15(+0.11%)
Jul 25, 2013 138.53 139.24 138.30 139.12 134,894,352 +0.34(+0.24%)
Jul 24, 2013 139.83 139.88 138.50 138.78 137,011,856 -0.51(-0.37%)
Jul 23, 2013 139.84 139.86 139.22 139.29 98,094,568 -0.30(-0.21%)
Jul 22, 2013 139.40 139.79 139.18 139.59 96,327,960 +0.27(+0.20%)
Jul 19, 2013 138.78 139.37 138.61 139.32 126,081,600 +0.25(+0.18%)
Jul 18, 2013 138.61 139.40 138.52 139.07 125,698,064 +0.79(+0.57%)
Jul 17, 2013 138.48 138.75 138.15 138.28 111,452,824 +0.32(+0.23%)
Jul 16, 2013 138.57 138.65 137.59 137.96 107,669,936 -0.52(-0.37%)
Jul 15, 2013 137.95 138.67 138.09 138.48 84,272,840 +0.53(+0.38%)
Jul 12, 2013 137.85 138.30 137.64 137.95 126,544,264 +0.06(+0.04%)
Jul 11, 2013 137.62 138.03 136.03 137.89 164,503,920 +1.85(+1.36%)
Jul 10, 2013 135.86 136.50 135.58 136.04 146,588,656 +0.05(+0.04%)
Jul 09, 2013 135.87 136.15 135.28 135.99 144,774,768 +0.98(+0.72%)
Jul 08, 2013 134.94 135.38 134.71 135.01 129,836,760 +0.76(+0.57%)
Jul 05, 2013 133.80 134.30 132.84 134.25 148,649,424 +1.43(+1.08%)
Jul 03, 2013 132.16 133.22 131.95 132.82 91,334,376 +0.06(+0.04%)
Jul 02, 2013 132.69 133.66 132.18 132.76 175,838,176 -0.12(-0.09%)
Jul 01, 2013 132.80 133.81 132.65 132.88 159,900,304 +0.77(+0.59%)
Jun 28, 2013 132.28 132.92 131.65 132.11 194,775,360 -0.54(-0.41%)
Jun 27, 2013 132.67 133.26 132.55 132.65 157,119,360 +0.77(+0.59%)
Jun 26, 2013 131.66 132.18 131.15 131.88 163,606,576 +1.29(+0.99%)
Jun 25, 2013 130.51 131.85 129.64 130.59 196,746,336 +1.25(+0.96%)
Jun 24, 2013 129.63 130.47 128.25 129.34 269,579,584 -1.66(-1.26%)
Jun 21, 2013 131.47 131.57 129.68 131.00 330,234,048 +0.42(+0.32%)
Jun 20, 2013 132.59 133.91 130.24 130.58 391,866,176 -3.32(-2.48%)
Jun 19, 2013 135.66 135.90 133.84 133.90 251,528,784 -1.87(-1.38%)
Jun 18, 2013 134.78 135.98 134.77 135.77 139,915,040 +1.06(+0.79%)
Jun 17, 2013 134.59 135.35 133.71 134.71 166,323,776 +1.04(+0.78%)
Jun 14, 2013 134.37 134.90 133.46 133.67 172,361,872 -0.85(-0.63%)
Jun 13, 2013 132.43 134.76 132.14 134.52 199,425,216 +2.02(+1.52%)
Jun 12, 2013 134.53 134.67 132.38 132.50 216,134,768 -1.11(-0.83%)
Jun 11, 2013 133.77 134.79 133.31 133.61 194,583,456 -1.39(-1.03%)
Jun 10, 2013 135.42 135.49 134.65 135.00 125,221,080 +0.00(+0.00%)
Jun 07, 2013 134.22 135.13 133.64 135.00 229,906,688 +1.70(+1.27%)
Jun 06, 2013 132.05 133.31 131.28 133.31 244,251,776 +1.19(+0.90%)
Jun 05, 2013 133.60 133.87 132.00 132.11 258,069,264 -1.87(-1.40%)
Jun 04, 2013 134.71 135.25 133.31 133.99 192,366,432 -0.65(-0.48%)
Jun 03, 2013 134.21 134.72 133.25 134.63 205,074,960 +0.74(+0.55%)
May 31, 2013 135.47 136.24 133.70 133.89 215,883,456 -1.95(-1.44%)
May 30, 2013 135.45 136.47 135.35 135.85 130,162,104 +0.50(+0.37%)
May 29, 2013 135.51 135.82 134.63 135.35 195,646,784 -0.88(-0.65%)
May 28, 2013 136.84 137.44 135.83 136.23 175,220,016 +0.81(+0.60%)
May 24, 2013 134.73 135.48 134.33 135.42 185,028,496 -0.12(-0.09%)
May 23, 2013 134.48 135.91 134.30 135.53 257,387,984 -0.39(-0.29%)
May 22, 2013 137.08 138.50 135.31 135.93 297,610,368 -1.01(-0.74%)
May 21, 2013 136.87 137.46 136.40 136.94 116,856,328 +0.20(+0.14%)
May 20, 2013 136.62 137.28 136.49 136.75 103,791,648 -0.01(-0.01%)
May 17, 2013 135.94 136.84 135.76 136.76 158,450,016 +1.31(+0.97%)
May 16, 2013 135.81 136.28 135.24 135.44 134,045,080 -0.64(-0.47%)
May 15, 2013 135.13 136.35 135.09 136.08 147,260,336 +2.11(+1.57%)
May 13, 2013 133.69 134.19 133.38 133.97 99,731,640 +0.11(+0.08%)
May 10, 2013 133.52 133.98 133.13 133.86 125,981,328 +0.43(+0.32%)
May 09, 2013 133.75 134.10 133.09 133.43 130,130,816 -0.38(-0.28%)
May 08, 2013 133.05 133.85 132.98 133.81 118,753,448 +0.61(+0.45%)
May 07, 2013 132.82 133.24 132.44 133.20 109,902,840 +0.67(+0.51%)
May 06, 2013 132.29 132.72 132.23 132.53 81,493,920 +0.34(+0.26%)
May 03, 2013 132.00 132.54 130.89 132.19 176,029,808 +1.32(+1.01%)
May 02, 2013 129.99 130.98 129.87 130.87 117,611,640 +1.20(+0.93%)
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.