S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 116.95 117.52 116.61 117.00 160,945,232 -0.40(-0.34%)
Mar 30, 2010 117.46 117.83 116.91 117.40 145,685,944 +0.08(+0.07%)
Mar 29, 2010 117.17 117.53 116.69 117.32 134,455,158 +0.74(+0.63%)
Mar 26, 2010 116.87 117.42 116.12 116.58 205,808,803 -0.07(-0.06%)
Mar 25, 2010 117.63 118.17 116.51 116.65 223,258,580 -0.19(-0.16%)
Mar 24, 2010 116.97 117.43 115.58 116.84 196,087,314 -0.57(-0.49%)
Mar 23, 2010 116.76 117.51 116.38 117.41 182,707,104 +0.82(+0.70%)
Mar 22, 2010 115.31 116.80 115.24 116.59 184,119,369 +0.62(+0.54%)
Mar 19, 2010 116.96 117.29 115.52 115.97 226,641,098 -1.07(-0.91%)
Mar 18, 2010 117.11 117.27 116.57 117.04 196,326,542 -0.06(-0.05%)
Mar 17, 2010 116.76 117.48 116.42 117.10 177,319,317 +0.69(+0.59%)
Mar 16, 2010 115.81 116.52 115.49 116.41 168,562,725 +0.92(+0.80%)
Mar 15, 2010 114.83 115.57 114.77 115.49 146,576,336 +0.03(+0.03%)
Mar 12, 2010 115.95 115.97 115.14 115.46 162,074,761 +0.01(+0.01%)
Mar 11, 2010 114.70 115.48 114.35 115.45 160,547,551 +0.48(+0.42%)
Mar 10, 2010 114.51 115.28 114.41 114.97 185,862,465 +0.51(+0.45%)
Mar 09, 2010 113.93 114.99 113.87 114.46 154,443,087 +0.19(+0.17%)
Mar 08, 2010 114.26 114.52 114.07 114.27 114,542,494 +0.02(+0.02%)
Mar 05, 2010 113.37 114.34 113.10 114.25 176,118,769 +1.61(+1.43%)
Mar 04, 2010 112.45 112.80 112.03 112.64 135,545,052 +0.34(+0.30%)
Mar 03, 2010 112.49 112.97 112.02 112.30 150,635,184 +0.20(+0.17%)
Mar 02, 2010 112.37 112.74 112.00 112.11 160,937,753 +0.22(+0.19%)
Mar 01, 2010 111.20 112.00 111.17 111.89 147,559,827 +1.15(+1.04%)
Feb 26, 2010 110.77 111.12 110.11 110.74 173,589,231 +0.07(+0.06%)
Feb 25, 2010 109.24 110.75 108.94 110.67 259,040,242 -0.17(-0.15%)
Feb 24, 2010 109.81 111.00 109.86 110.84 176,231,251 +1.03(+0.94%)
Feb 23, 2010 110.86 111.20 109.52 109.81 207,040,373 -1.35(-1.21%)
Feb 22, 2010 111.55 111.58 110.83 111.16 132,193,701 +0.02(+0.02%)
Feb 19, 2010 110.91 111.57 110.36 111.14 222,685,316 +0.25(+0.22%)
Feb 18, 2010 110.08 111.14 110.04 110.89 193,197,834 +0.63(+0.58%)
Feb 17, 2010 110.27 110.41 109.77 110.26 168,652,218 +0.52(+0.47%)
Feb 16, 2010 108.86 109.85 107.82 109.74 159,035,751 +1.70(+1.57%)
Feb 12, 2010 106.99 108.04 108.04 108.04 304,622,100 -0.09(-0.08%)
Feb 11, 2010 106.87 108.25 106.25 108.13 223,361,334 +1.12(+1.05%)
Feb 10, 2010 107.05 107.60 106.11 107.01 240,344,947 -0.21(-0.20%)
Feb 09, 2010 107.13 108.15 106.27 107.22 337,729,359 +0.69(+0.65%)
Feb 08, 2010 106.74 107.33 105.81 106.53 223,990,008 -0.13(-0.12%)
Feb 05, 2010 106.56 106.88 104.58 106.66 493,585,858 +0.22(+0.21%)
Feb 04, 2010 108.98 109.03 106.42 106.44 356,347,143 -3.39(-3.09%)
Feb 03, 2010 109.88 110.48 109.51 109.83 172,564,371 -0.55(-0.50%)
Feb 02, 2010 109.26 110.59 108.88 110.38 216,207,918 +1.86(+1.72%)
Feb 01, 2010 108.15 109.07 107.50 108.51 187,439,686 +1.12(+1.05%)
Jan 29, 2010 109.04 109.80 107.22 107.39 310,677,592 -1.18(-1.09%)
Jan 28, 2010 110.19 110.25 107.91 108.57 315,845,627 -1.26(-1.15%)
Jan 27, 2010 109.17 110.08 108.33 109.83 271,499,754 +0.52(+0.48%)
Jan 26, 2010 109.34 110.47 109.04 109.31 210,967,052 -0.46(-0.42%)
Jan 25, 2010 110.21 110.41 109.41 109.77 186,781,722 +0.56(+0.51%)
Jan 22, 2010 111.20 111.74 109.09 109.21 345,942,402 -2.49(-2.23%)
Jan 21, 2010 113.92 114.27 111.56 111.70 344,762,367 -2.19(-1.92%)
Jan 20, 2010 114.28 114.45 112.99 113.89 216,406,295 -1.17(-1.02%)
Jan 19, 2010 113.62 115.13 113.59 115.06 138,806,873 +1.42(+1.25%)
Jan 15, 2010 114.73 113.64 113.64 113.64 212,283,100 -1.29(-1.12%)
Jan 14, 2010 114.49 115.14 114.42 114.93 115,731,520 +0.31(+0.27%)
Jan 13, 2010 113.95 114.94 113.37 114.62 161,738,800 +1.05(+0.92%)
Jan 12, 2010 113.97 114.21 113.22 113.57 166,537,792 -1.16(-1.01%)
Jan 11, 2010 114.57 115.13 114.24 114.73 106,074,644 +0.16(+0.14%)
Jan 08, 2010 113.89 114.62 113.66 114.57 126,402,764 +0.38(+0.33%)
Jan 07, 2010 113.50 114.33 113.18 114.19 131,011,527 +0.48(+0.42%)
Jan 06, 2010 113.52 113.99 113.43 113.71 116,037,387 +0.08(+0.07%)
Jan 05, 2010 113.26 113.68 112.85 113.63 111,543,391 +0.30(+0.26%)
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.