S&P Depository Receipts (NY: SPY )

402.33 -0.09 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 115.77 116.44 115.13 115.72 236,525,280 +1.13(+0.99%)
Aug 30, 2007 114.24 115.41 113.94 114.59 244,041,488 -0.31(-0.27%)
Aug 29, 2007 113.36 115.06 112.88 114.90 264,764,384 +2.21(+1.96%)
Aug 28, 2007 114.77 114.67 112.48 112.69 287,027,616 -2.53(-2.20%)
Aug 27, 2007 115.93 116.30 115.05 115.22 144,092,176 -1.08(-0.93%)
Aug 24, 2007 114.80 116.30 114.69 116.30 164,365,632 +1.42(+1.24%)
Aug 23, 2007 115.72 115.77 114.17 114.88 259,959,744 -0.10(-0.09%)
Aug 22, 2007 114.44 115.10 113.95 114.98 217,878,384 +1.35(+1.19%)
Aug 21, 2007 113.28 114.45 113.02 113.64 200,188,416 +0.23(+0.20%)
Aug 20, 2007 113.83 114.06 112.35 113.41 238,585,184 -0.05(-0.05%)
Aug 17, 2007 114.08 116.32 110.86 113.46 495,040,672 +2.05(+1.84%)
Aug 16, 2007 109.74 112.08 107.42 111.42 696,714,496 +0.83(+0.75%)
Aug 15, 2007 111.61 113.27 110.26 110.59 412,794,912 -1.54(-1.38%)
Aug 14, 2007 113.50 114.52 111.90 112.13 336,672,064 -1.74(-1.53%)
Aug 13, 2007 114.87 115.17 113.71 113.87 232,004,816 +0.41(+0.36%)
Aug 10, 2007 113.21 114.87 112.22 113.46 524,120,000 -0.53(-0.47%)
Aug 09, 2007 115.60 117.57 113.92 114.00 456,081,632 -3.48(-2.96%)
Aug 08, 2007 116.48 118.07 115.53 117.48 350,382,144 +1.62(+1.39%)
Aug 07, 2007 114.43 116.83 113.87 115.86 357,508,288 +1.22(+1.07%)
Aug 06, 2007 113.55 115.13 111.75 114.64 414,138,304 +1.89(+1.68%)
Aug 03, 2007 114.00 115.71 112.28 112.75 458,328,448 -2.98(-2.57%)
Aug 02, 2007 115.36 115.86 113.89 115.73 375,778,784 +0.92(+0.80%)
Aug 01, 2007 113.83 115.27 112.87 114.81 596,426,560 +0.56(+0.49%)
Jul 31, 2007 116.58 117.19 113.72 114.26 403,302,848 -1.30(-1.13%)
Jul 30, 2007 113.97 115.89 113.92 115.56 359,082,720 +1.78(+1.56%)
Jul 27, 2007 116.21 116.73 113.73 113.78 539,227,456 -2.28(-1.97%)
Jul 26, 2007 117.76 118.24 114.78 116.06 593,313,408 -2.81(-2.37%)
Jul 25, 2007 119.20 119.49 117.81 118.87 338,194,848 +0.24(+0.20%)
Jul 24, 2007 120.06 120.97 118.21 118.63 327,524,000 -2.09(-1.73%)
Jul 23, 2007 120.89 121.31 120.20 120.72 154,521,840 +0.37(+0.31%)
Jul 20, 2007 121.45 121.73 119.41 120.36 313,082,592 -1.23(-1.01%)
Jul 19, 2007 121.69 121.95 121.34 121.59 185,114,688 +0.47(+0.39%)
Jul 18, 2007 120.93 121.38 120.20 121.12 297,996,448 -0.22(-0.18%)
Jul 17, 2007 121.48 122.32 121.28 121.34 159,661,120 -0.06(-0.05%)
Jul 16, 2007 121.52 121.95 121.20 121.40 125,444,880 -0.02(-0.01%)
Jul 13, 2007 121.19 121.89 121.05 121.42 142,557,776 +0.36(+0.30%)
Jul 12, 2007 119.47 121.34 119.45 121.05 170,310,448 +1.88(+1.58%)
Jul 11, 2007 118.20 119.22 118.02 119.17 223,872,240 +0.84(+0.71%)
Jul 10, 2007 119.45 119.66 118.22 118.33 230,008,528 -1.63(-1.36%)
Jul 09, 2007 120.04 120.25 119.67 119.96 91,969,760 +0.02(+0.01%)
Jul 06, 2007 119.37 120.10 119.12 119.95 103,441,552 +0.63(+0.53%)
Jul 05, 2007 119.60 119.62 118.89 119.32 113,702,368 -0.13(-0.11%)
Jul 03, 2007 119.35 119.57 119.17 119.45 68,932,328 +0.43(+0.36%)
Jul 02, 2007 118.17 119.12 118.22 119.02 131,783,440 +1.07(+0.90%)
Jun 29, 2007 118.18 118.91 116.94 117.95 254,688,528 +0.04(+0.03%)
Jun 28, 2007 117.81 118.72 117.35 117.91 200,374,976 -0.02(-0.01%)
Jun 27, 2007 116.11 118.06 116.09 117.92 266,606,496 +1.65(+1.42%)
Jun 26, 2007 117.75 117.97 116.26 116.27 252,330,992 -1.21(-1.03%)
Jun 25, 2007 118.05 118.59 116.84 117.48 295,911,968 -0.56(-0.48%)
Jun 22, 2007 118.65 119.00 117.49 118.04 261,630,304 -1.12(-0.94%)
Jun 21, 2007 118.54 119.27 117.81 119.16 261,792,064 +0.66(+0.56%)
Jun 20, 2007 120.42 120.42 118.36 118.51 226,058,720 -1.67(-1.39%)
Jun 19, 2007 119.61 120.26 119.46 120.18 141,733,168 +0.30(+0.25%)
Jun 18, 2007 120.26 120.27 119.70 119.88 113,046,384 -0.14(-0.12%)
Jun 15, 2007 120.07 120.48 119.91 120.02 196,959,744 +0.17(+0.14%)
Jun 14, 2007 119.23 120.06 119.20 119.85 187,196,944 +0.76(+0.64%)
Jun 13, 2007 118.00 119.23 117.39 119.09 246,478,992 +1.76(+1.50%)
Jun 12, 2007 118.14 118.82 117.26 117.34 300,706,176 -1.35(-1.14%)
Jun 11, 2007 118.34 119.14 118.16 118.69 126,985,000 +0.26(+0.22%)
Jun 08, 2007 116.91 118.55 116.90 118.43 225,717,312 +1.52(+1.30%)
Jun 07, 2007 118.93 119.57 116.88 116.91 296,500,416 -2.15(-1.81%)
Jun 06, 2007 119.85 119.92 118.98 119.06 209,330,960 -1.29(-1.07%)
Jun 05, 2007 120.51 120.67 119.85 120.35 163,172,016 -0.48(-0.40%)
Jun 04, 2007 120.39 121.05 120.34 120.83 99,535,456 +0.02(+0.01%)
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.