S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 142.10 142.54 141.43 141.62 45,461,200 -0.59(-0.41%)
Dec 28, 2006 142.41 142.70 141.99 142.21 37,289,600 -0.30(-0.21%)
Dec 27, 2006 141.87 142.60 141.83 142.51 39,731,000 +0.93(+0.66%)
Dec 26, 2006 140.81 141.61 140.78 141.58 32,696,900 +0.83(+0.59%)
Dec 22, 2006 141.64 141.65 140.67 140.75 62,073,100 -0.87(-0.61%)
Dec 21, 2006 142.27 142.43 141.32 141.62 48,698,400 -0.52(-0.37%)
Dec 20, 2006 142.28 142.66 142.01 142.14 41,472,200 -0.08(-0.06%)
Dec 19, 2006 141.55 142.56 141.19 142.22 65,022,700 +0.27(+0.19%)
Dec 18, 2006 142.54 142.88 141.75 141.95 48,956,600 -0.39(-0.27%)
Dec 15, 2006 142.64 142.89 142.24 142.34 70,857,500 -0.78(-0.54%)
Dec 14, 2006 141.86 143.24 141.84 143.12 64,773,400 +1.25(+0.88%)
Dec 13, 2006 142.23 142.34 141.56 141.87 55,521,100 +0.15(+0.11%)
Dec 12, 2006 141.68 141.87 140.89 141.72 77,452,500 -0.11(-0.08%)
Dec 11, 2006 141.42 142.09 141.34 141.83 39,779,300 +0.41(+0.29%)
Dec 08, 2006 141.13 141.90 140.78 141.42 79,624,600 +0.26(+0.18%)
Dec 07, 2006 142.03 142.30 141.11 141.16 62,846,800 -0.62(-0.44%)
Dec 06, 2006 141.87 142.07 141.50 141.78 53,255,200 -0.12(-0.08%)
Dec 05, 2006 141.56 141.96 141.26 141.90 73,378,300 +0.61(+0.43%)
Dec 04, 2006 140.25 141.55 140.23 141.29 87,814,400 +1.07(+0.76%)
Dec 01, 2006 139.82 140.66 138.97 140.22 126,149,600 -0.31(-0.22%)
Nov 30, 2006 140.40 141.05 139.76 140.53 83,999,100 +0.06(+0.04%)
Nov 29, 2006 139.47 140.53 139.42 140.47 90,035,000 +1.45(+1.04%)
Nov 28, 2006 138.24 139.16 138.11 139.02 106,653,900 +0.60(+0.43%)
Nov 27, 2006 140.28 140.35 138.38 138.42 84,546,100 -1.93(-1.38%)
Nov 24, 2006 140.24 140.84 140.20 140.35 30,998,500 -0.57(-0.40%)
Nov 22, 2006 140.75 141.16 140.50 140.92 45,505,300 +0.28(+0.20%)
Nov 21, 2006 140.49 140.67 140.29 140.64 51,370,000 +0.14(+0.10%)
Nov 20, 2006 140.30 140.74 139.94 140.50 69,174,200 +0.08(+0.06%)
Nov 17, 2006 139.93 140.43 139.73 140.42 56,356,500 +0.04(+0.03%)
Nov 16, 2006 140.44 140.68 139.49 140.38 76,739,000 +0.36(+0.26%)
Nov 15, 2006 139.57 140.45 139.53 140.02 76,509,800 +0.40(+0.29%)
Nov 14, 2006 138.97 139.74 138.12 139.62 96,704,200 +1.04(+0.75%)
Nov 13, 2006 138.18 139.04 138.07 138.58 59,398,700 +0.34(+0.25%)
Nov 10, 2006 138.14 138.34 137.72 138.24 48,991,500 +0.06(+0.04%)
Nov 09, 2006 139.01 139.14 137.90 138.18 95,916,600 -0.73(-0.53%)
Nov 08, 2006 138.00 139.05 136.86 138.91 87,518,900 +0.30(+0.22%)
Nov 07, 2006 138.20 138.98 138.00 138.61 63,363,200 +0.53(+0.38%)
Nov 06, 2006 136.96 138.28 136.95 138.08 63,304,000 +1.54(+1.13%)
Nov 03, 2006 137.27 137.39 135.62 136.54 71,346,400 -0.24(-0.18%)
Nov 02, 2006 136.51 137.01 136.36 136.78 60,693,100 -0.08(-0.06%)
Nov 01, 2006 138.22 138.31 136.72 136.86 83,006,500 -0.93(-0.67%)
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%)
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.