S&P Depository Receipts (NY: SPY )

357.18 -5.61 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 105.14 105.98 104.49 105.32 990,481 -0.10(-0.09%)
Aug 30, 2010 106.58 106.91 105.40 105.42 173,389,248 +0.23(+0.22%)
Aug 27, 2010 106.52 106.97 104.31 105.19 272,706,464 -1.11(-1.04%)
Aug 26, 2010 106.27 106.58 104.88 106.30 224,421,344 +0.36(+0.34%)
Aug 25, 2010 104.95 106.34 104.29 105.94 64,009 +0.41(+0.39%)
Aug 24, 2010 105.95 106.39 104.97 105.53 143,460 -1.59(-1.49%)
Aug 23, 2010 108.04 108.57 107.07 107.12 163,197,904 -0.41(-0.38%)
Aug 20, 2010 107.88 107.94 106.75 107.53 209,714,352 -0.35(-0.32%)
Aug 19, 2010 109.22 109.49 107.43 107.88 175,140 -1.91(-1.74%)
Aug 18, 2010 109.54 110.38 108.91 109.79 340,982 +0.20(+0.18%)
Aug 17, 2010 109.19 110.39 108.88 109.59 76,342 +1.33(+1.23%)
Aug 16, 2010 107.57 108.61 107.18 108.26 147,602,064 -0.05(-0.05%)
Aug 13, 2010 108.31 108.96 108.18 108.31 158,698,480 -0.37(-0.34%)
Aug 12, 2010 109.30 109.02 107.60 108.68 239,377,056 -0.62(-0.57%)
Aug 11, 2010 110.65 110.69 109.12 109.30 2,372,711 -2.88(-2.57%)
Aug 10, 2010 112.09 112.98 111.37 112.18 1,182,845 -0.81(-0.72%)
Aug 09, 2010 112.92 113.18 112.32 112.99 120,749,520 +0.60(+0.53%)
Aug 06, 2010 112.39 112.57 110.92 112.39 239,728,576 -0.46(-0.41%)
Aug 05, 2010 112.25 112.91 112.08 112.85 140,375,792 -0.12(-0.11%)
Aug 04, 2010 112.53 113.11 112.16 112.97 119,258 +0.75(+0.67%)
Aug 03, 2010 112.48 112.77 111.85 112.22 170,986 -0.54(-0.48%)
Aug 02, 2010 111.99 112.94 111.54 112.76 188,127,840 +2.49(+2.26%)
Jul 30, 2010 109.57 110.86 108.98 110.27 220,071,536 -0.02(-0.02%)
Jul 29, 2010 111.52 111.82 109.41 110.29 334,955 -0.54(-0.49%)
Jul 28, 2010 111.32 111.66 110.46 110.83 175,779 -0.72(-0.65%)
Jul 27, 2010 112.17 112.29 111.11 111.55 88,016 -0.11(-0.10%)
Jul 26, 2010 110.60 111.67 110.29 111.66 182,030,016 +1.25(+1.14%)
Jul 23, 2010 109.46 110.57 108.93 110.41 222,020,880 +0.95(+0.87%)
Jul 22, 2010 108.34 109.94 108.33 109.46 258,701 +2.39(+2.23%)
Jul 21, 2010 109.04 109.07 106.63 107.07 264,380,624 -1.41(-1.30%)
Jul 20, 2010 105.87 108.56 105.82 108.48 4,605,306 +1.19(+1.11%)
Jul 19, 2010 107.05 107.63 106.22 107.29 186,473,472 +0.63(+0.59%)
Jul 16, 2010 106.66 109.21 106.45 106.66 282,693,408 -2.27(-2.08%)
Jul 15, 2010 109.61 110.06 108.17 108.93 231,986,784 -0.72(-0.66%)
Jul 14, 2010 109.31 110.08 108.86 109.65 145,367 -0.01(-0.01%)
Jul 13, 2010 109.15 110.09 108.93 109.66 412,336 +2.10(+1.96%)
Jul 12, 2010 107.60 108.24 107.15 107.56 131,055,040 -0.40(-0.38%)
Jul 09, 2010 107.96 107.97 106.93 107.96 144,999,856 +0.80(+0.75%)
Jul 08, 2010 107.00 107.28 105.91 107.16 437,258 +1.05(+0.99%)
Jul 07, 2010 103.13 106.24 103.02 106.11 253,475,696 +3.77(+3.68%)
Jul 06, 2010 102.34 104.37 101.88 102.34 2,240,513 +0.14(+0.13%)
Jul 02, 2010 102.20 103.42 101.62 102.20 233,385,248 -0.57(-0.55%)
Jul 01, 2010 102.77 103.49 101.13 102.77 351,905 -0.45(-0.44%)
Jun 30, 2010 103.22 104.88 102.88 103.22 283,464,800 -0.79(-0.76%)
Jun 29, 2010 104.00 107.51 103.55 104.01 538,218 -3.86(-3.58%)
Jun 25, 2010 107.87 108.42 106.77 107.87 238,726,464 +0.48(+0.45%)
Jun 24, 2010 108.69 108.83 107.14 107.39 2,668,623 -1.84(-1.69%)
Jun 23, 2010 109.64 110.03 108.48 109.23 254,619,008 -0.34(-0.31%)
Jun 22, 2010 111.41 111.90 109.41 109.57 631,935 -1.84(-1.65%)
Jun 21, 2010 113.12 113.20 110.79 111.41 212,988,576 -0.32(-0.29%)
Jun 18, 2010 111.73 112.13 111.37 111.73 174,006,544 -0.41(-0.37%)
Jun 17, 2010 112.28 112.33 111.05 112.14 548,480 +0.18(+0.16%)
Jun 16, 2010 111.42 112.42 111.20 111.96 216,235,104 -0.04(-0.04%)
Jun 15, 2010 110.28 112.10 110.09 112.00 278,328 +2.49(+2.27%)
Jun 14, 2010 110.52 111.12 109.40 109.51 207,025,472 -0.17(-0.16%)
Jun 11, 2010 108.19 109.75 108.12 109.68 214,128,112 +0.53(+0.49%)
Jun 10, 2010 107.86 109.28 106.04 109.15 166,907 +3.10(+2.92%)
Jun 09, 2010 106.62 108.28 105.60 106.05 267,845,344 -0.57(-0.53%)
Jun 08, 2010 106.62 106.83 104.65 106.62 357,581,952 +1.13(+1.07%)
Jun 07, 2010 107.20 107.61 105.41 105.49 264,342,800 -1.33(-1.25%)
Jun 04, 2010 106.82 109.33 106.47 106.82 398,475,776 -3.46(-3.14%)
Jun 03, 2010 110.65 111.06 109.59 110.28 226,500,704 -0.05(-0.04%)
Jun 02, 2010 108.08 110.34 107.51 110.33 240,080,224 +2.80(+2.60%)
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.