S&P Depository Receipts (NY: SPY )

415.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 138.07 138.26 137.25 137.79 71,280,800 -0.02(-0.01%)
Oct 30, 2006 137.66 138.20 137.40 137.81 49,718,100 -0.10(-0.07%)
Oct 27, 2006 138.61 138.75 137.63 137.91 80,238,000 -0.87(-0.63%)
Oct 26, 2006 138.66 139.00 137.98 138.78 66,847,900 +0.43(+0.31%)
Oct 25, 2006 137.74 138.41 137.51 138.35 80,743,300 +0.47(+0.34%)
Oct 24, 2006 137.28 137.93 137.22 137.88 53,237,400 +0.41(+0.30%)
Oct 23, 2006 136.79 137.80 136.39 137.47 66,221,900 +0.63(+0.46%)
Oct 20, 2006 136.81 136.95 136.33 136.84 48,099,500 +0.03(+0.02%)
Oct 19, 2006 136.39 136.88 136.23 136.81 64,063,100 +0.22(+0.16%)
Oct 18, 2006 137.05 137.37 136.10 136.59 86,862,900 +0.18(+0.13%)
Oct 17, 2006 136.51 136.70 135.67 136.41 90,581,600 -0.43(-0.31%)
Oct 16, 2006 136.52 137.05 136.42 136.84 42,273,200 +0.21(+0.15%)
Oct 13, 2006 136.16 136.71 136.04 136.63 53,944,000 +0.35(+0.26%)
Oct 12, 2006 135.45 136.39 135.40 136.28 59,169,600 +1.17(+0.87%)
Oct 11, 2006 134.84 135.43 134.30 135.11 104,073,800 -0.16(-0.12%)
Oct 10, 2006 135.11 135.45 134.84 135.27 56,428,100 +0.18(+0.13%)
Oct 09, 2006 134.85 135.30 134.64 135.09 41,176,900 +0.08(+0.06%)
Oct 06, 2006 134.95 135.10 134.40 135.01 64,992,700 -0.17(-0.13%)
Oct 05, 2006 134.92 135.41 125.35 135.18 60,636,000 +0.26(+0.19%)
Oct 04, 2006 133.23 135.00 133.08 134.92 80,890,900 +1.56(+1.17%)
Oct 03, 2006 132.89 133.87 132.65 133.36 73,108,100 +0.28(+0.21%)
Oct 02, 2006 133.54 133.83 132.34 133.08 52,443,400 -0.50(-0.37%)
Sep 29, 2006 133.80 133.94 133.48 133.58 47,969,500 -0.11(-0.08%)
Sep 28, 2006 133.74 133.99 133.28 133.69 58,598,500 -0.05(-0.04%)
Sep 27, 2006 133.30 133.97 133.27 133.74 82,433,900 +0.16(+0.12%)
Sep 26, 2006 132.50 133.60 132.40 133.58 74,015,200 +1.10(+0.83%)
Sep 25, 2006 131.73 132.85 131.05 132.48 92,287,900 +1.01(+0.77%)
Sep 22, 2006 131.59 131.68 131.00 131.47 65,967,200 -0.40(-0.30%)
Sep 21, 2006 132.61 132.75 131.42 131.87 88,933,800 -0.64(-0.48%)
Sep 20, 2006 132.25 132.77 132.06 132.51 75,204,100 +0.70(+0.53%)
Sep 19, 2006 132.12 132.13 131.07 131.81 92,092,800 -0.33(-0.25%)
Sep 18, 2006 132.07 132.39 131.65 132.14 64,155,400 +0.18(+0.14%)
Sep 15, 2006 132.31 132.39 131.68 131.96 76,705,100 -0.27(-0.20%)
Sep 14, 2006 131.96 132.24 131.75 132.23 57,805,900 +0.01(+0.01%)
Sep 13, 2006 131.64 132.45 131.52 132.22 62,907,800 +0.53(+0.40%)
Sep 12, 2006 130.56 131.84 130.37 131.69 69,875,700 +1.28(+0.98%)
Sep 11, 2006 129.86 130.69 129.48 130.41 68,496,600 +0.13(+0.10%)
Sep 08, 2006 130.08 130.46 129.83 130.28 45,098,300 +0.37(+0.28%)
Sep 07, 2006 130.07 130.57 129.63 129.91 86,302,600 -0.60(-0.46%)
Sep 06, 2006 131.12 131.16 130.33 130.51 53,795,600 -1.16(-0.88%)
Sep 05, 2006 131.51 131.85 131.20 131.67 52,348,800 +0.25(+0.19%)
Sep 01, 2006 131.14 131.58 130.84 131.42 48,799,500 +0.78(+0.60%)
Aug 31, 2006 130.85 130.99 130.58 130.64 37,510,400 -0.02(-0.02%)
Aug 30, 2006 130.87 131.04 130.55 130.66 50,052,200 +0.08(+0.06%)
Aug 29, 2006 130.49 130.83 129.81 130.58 61,809,000 +0.15(+0.12%)
Aug 28, 2006 129.65 130.82 129.64 130.43 52,678,800 +0.62(+0.48%)
Aug 25, 2006 129.64 130.25 129.55 129.81 41,756,900 +0.16(+0.12%)
Aug 24, 2006 129.99 130.10 129.40 129.65 57,980,500 -0.11(-0.08%)
Aug 23, 2006 130.18 130.44 129.19 129.76 66,592,700 -0.36(-0.28%)
Aug 22, 2006 129.94 130.52 129.68 130.12 60,840,000 -0.01(-0.01%)
Aug 21, 2006 130.18 130.28 129.80 130.13 42,133,600 -0.56(-0.43%)
Aug 18, 2006 130.19 130.69 129.59 130.69 58,288,400 +0.66(+0.51%)
Aug 17, 2006 129.58 130.37 129.49 130.03 70,992,800 +0.24(+0.18%)
Aug 16, 2006 129.22 129.89 129.04 129.79 71,738,100 +1.16(+0.90%)
Aug 15, 2006 128.21 128.87 127.90 128.63 68,147,700 +1.52(+1.20%)
Aug 14, 2006 127.63 128.16 126.92 127.11 57,843,000 +0.10(+0.08%)
Aug 11, 2006 127.17 127.20 126.39 127.01 47,482,400 -0.36(-0.28%)
Aug 10, 2006 126.53 127.50 126.28 127.37 69,322,600 +0.39(+0.31%)
Aug 09, 2006 128.20 128.60 126.61 126.98 78,911,500 -0.43(-0.34%)
Aug 08, 2006 128.19 128.46 126.95 127.41 90,882,000 -0.54(-0.42%)
Aug 07, 2006 127.68 128.08 127.40 127.95 45,380,100 -0.25(-0.20%)
Aug 04, 2006 129.06 129.43 127.48 128.20 96,296,000 -0.22(-0.17%)
Aug 03, 2006 127.33 128.55 127.15 128.42 63,702,900 +0.34(+0.27%)
Aug 02, 2006 127.58 128.46 127.55 128.08 64,781,000 +0.86(+0.68%)
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.