S&P Depository Receipts (NY: SPY )

367.95 -6.27 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 129.73 130.14 128.51 128.79 0 -1.35(-1.04%)
Aug 28, 2008 129.28 130.34 128.63 130.14 167,412,336 +1.62(+1.26%)
Aug 27, 2008 127.55 128.83 127.30 128.52 170,944,112 +1.05(+0.82%)
Aug 26, 2008 127.02 127.87 126.58 127.47 159,107,584 +0.50(+0.39%)
Aug 25, 2008 128.80 129.65 126.75 126.97 171,925,936 -2.68(-2.07%)
Aug 22, 2008 128.67 129.65 127.80 129.65 0 +1.83(+1.43%)
Aug 21, 2008 126.75 128.44 126.60 127.82 180,597,824 +0.24(+0.19%)
Aug 20, 2008 127.39 127.95 126.34 127.58 225,484,240 +0.55(+0.43%)
Aug 19, 2008 127.42 128.12 126.53 127.03 194,654,272 -1.36(-1.06%)
Aug 18, 2008 130.00 130.48 127.66 128.39 171,982,352 -1.78(-1.37%)
Aug 15, 2008 129.93 130.50 129.30 130.17 0 +0.59(+0.46%)
Aug 14, 2008 127.84 130.28 127.75 129.58 239,487,040 +1.01(+0.79%)
Aug 13, 2008 128.79 129.65 127.67 128.57 256,392,880 -0.77(-0.60%)
Aug 12, 2008 130.28 130.70 128.73 129.34 213,161,392 -1.36(-1.04%)
Aug 11, 2008 129.47 131.51 129.23 130.70 249,405,424 +1.28(+0.99%)
Aug 08, 2008 126.58 129.93 126.38 129.42 260,738,096 +2.44(+1.92%)
Aug 07, 2008 127.96 129.06 126.54 126.98 246,246,080 -1.95(-1.51%)
Aug 06, 2008 128.02 129.30 127.48 128.93 209,495,120 +0.57(+0.44%)
Aug 05, 2008 126.02 128.56 124.97 128.36 251,577,536 +3.34(+2.67%)
Aug 04, 2008 126.04 126.14 124.76 125.02 188,230,240 -1.14(-0.90%)
Aug 01, 2008 127.12 127.28 125.46 126.16 248,690,224 -0.67(-0.53%)
Jul 31, 2008 127.40 128.57 126.63 126.83 277,357,952 -1.70(-1.32%)
Jul 30, 2008 127.11 128.60 126.28 128.53 354,650,016 +2.25(+1.78%)
Jul 29, 2008 126.26 126.38 123.64 126.28 261,433,056 +2.64(+2.14%)
Jul 28, 2008 125.51 126.06 123.42 123.64 205,141,296 -1.84(-1.47%)
Jul 25, 2008 125.89 126.49 125.17 125.48 219,119,312 -0.03(-0.02%)
Jul 24, 2008 128.34 128.41 125.16 125.51 248,592,992 -2.66(-2.08%)
Jul 23, 2008 127.89 129.15 127.55 128.17 311,659,648 +0.75(+0.59%)
Jul 22, 2008 125.15 127.80 124.85 127.42 296,891,744 +1.37(+1.09%)
Jul 21, 2008 126.51 126.80 125.19 126.05 222,796,080 +0.00(+0.00%)
Jul 18, 2008 126.17 126.42 125.15 126.05 266,978,512 +0.85(+0.68%)
Jul 17, 2008 125.14 126.26 124.09 125.20 375,446,720 +1.24(+1.00%)
Jul 16, 2008 121.45 124.57 121.10 123.96 371,579,680 +2.97(+2.45%)
Jul 15, 2008 121.80 123.49 120.02 120.99 502,405,504 -1.76(-1.43%)
Jul 14, 2008 125.26 125.50 122.40 122.75 322,624,896 -1.09(-0.88%)
Jul 11, 2008 123.97 125.90 122.49 123.84 481,003,232 -1.51(-1.20%)
Jul 10, 2008 124.43 125.79 123.58 125.35 436,444,800 +0.59(+0.47%)
Jul 09, 2008 127.50 127.74 124.39 124.76 336,723,712 -2.48(-1.95%)
Jul 08, 2008 124.99 127.39 124.20 127.24 376,154,560 +2.24(+1.79%)
Jul 07, 2008 126.79 127.34 123.92 125.00 372,386,624 -1.31(-1.04%)
Jul 04, 2008 127.11 127.11 124.99 126.31 239,359,648 +0.00(+0.00%)
Jul 03, 2008 127.11 127.11 124.99 126.31 239,359,648 +0.17(+0.13%)
Jul 02, 2008 128.79 129.16 125.95 126.14 291,188,736 -2.28(-1.78%)
Jul 01, 2008 126.52 128.47 125.93 128.42 388,599,904 +0.38(+0.30%)
Jun 30, 2008 127.89 128.91 127.30 128.04 258,847,856 +0.36(+0.28%)
Jun 27, 2008 128.28 128.86 127.03 127.68 303,403,872 -0.55(-0.43%)
Jun 26, 2008 130.57 131.42 128.08 128.23 297,673,760 -3.58(-2.72%)
Jun 25, 2008 131.72 133.40 131.24 131.81 287,804,544 +0.62(+0.47%)
Jun 24, 2008 131.05 132.44 130.19 131.19 267,285,904 -0.26(-0.20%)
Jun 23, 2008 132.09 132.23 131.32 131.45 165,096,608 -0.13(-0.10%)
Jun 20, 2008 132.84 133.09 131.22 131.58 289,251,488 -2.85(-2.12%)
Jun 19, 2008 134.15 135.24 132.00 134.43 304,275,680 +0.18(+0.13%)
Jun 18, 2008 134.69 135.52 133.71 134.25 265,923,408 -1.32(-0.97%)
Jun 17, 2008 137.07 137.12 135.37 135.57 191,715,840 -0.66(-0.48%)
Jun 16, 2008 135.55 136.93 135.46 136.23 185,826,192 +0.08(+0.06%)
Jun 13, 2008 135.17 136.52 134.61 136.15 244,687,792 +1.69(+1.26%)
Jun 12, 2008 134.60 135.87 133.52 134.46 252,775,888 +0.50(+0.37%)
Jun 11, 2008 135.97 136.26 133.93 133.96 284,013,088 -2.05(-1.51%)
Jun 10, 2008 136.41 137.10 135.35 136.01 260,216,752 -0.70(-0.51%)
Jun 09, 2008 136.86 137.50 135.41 136.71 228,251,712 +0.42(+0.31%)
Jun 06, 2008 139.55 139.80 136.22 136.29 384,249,056 -4.49(-3.19%)
Jun 05, 2008 138.58 140.89 138.32 140.78 237,839,456 +2.70(+1.96%)
Jun 04, 2008 137.70 139.16 137.46 138.08 246,717,392 -0.06(-0.04%)
Jun 03, 2008 139.30 139.62 137.23 138.14 272,003,456 -0.72(-0.52%)
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.