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, 2007 147.65 148.50 146.83 147.59 185,454,512 +1.44(+0.99%)
Aug 30, 2007 145.70 147.19 145.31 146.15 191,347,808 -0.39(-0.27%)
Aug 29, 2007 144.58 146.74 143.96 146.54 207,596,192 +2.82(+1.96%)
Aug 28, 2007 146.38 146.25 143.46 143.72 225,052,320 -3.23(-2.20%)
Aug 27, 2007 147.85 148.33 146.73 146.95 112,979,648 -1.38(-0.93%)
Aug 24, 2007 146.41 148.33 146.28 148.33 128,875,648 +1.81(+1.24%)
Aug 23, 2007 147.59 147.65 145.61 146.52 203,828,976 -0.13(-0.09%)
Aug 22, 2007 145.95 146.80 145.33 146.65 170,833,872 +1.72(+1.19%)
Aug 21, 2007 144.47 145.97 144.14 144.93 156,963,536 +0.29(+0.20%)
Aug 20, 2007 145.17 145.47 143.29 144.64 187,069,632 -0.07(-0.05%)
Aug 17, 2007 145.50 148.35 141.39 144.71 388,151,008 +2.61(+1.84%)
Aug 16, 2007 139.96 142.94 137.00 142.10 546,279,232 +1.06(+0.75%)
Aug 15, 2007 142.35 144.46 140.62 141.04 323,663,840 -1.97(-1.38%)
Aug 14, 2007 144.76 146.06 142.72 143.01 263,977,488 -2.22(-1.53%)
Aug 13, 2007 146.50 146.89 145.02 145.23 181,910,112 +0.52(+0.36%)
Aug 10, 2007 144.39 146.50 143.12 144.71 410,951,488 -0.68(-0.47%)
Aug 09, 2007 147.43 149.95 145.29 145.39 357,604,032 -4.44(-2.96%)
Aug 08, 2007 148.56 150.59 147.34 149.83 274,727,296 +2.06(+1.39%)
Aug 07, 2007 145.94 149.00 145.23 147.77 280,314,752 +1.56(+1.07%)
Aug 06, 2007 144.82 146.83 142.53 146.21 324,717,152 +2.41(+1.68%)
Aug 03, 2007 145.39 147.58 143.20 143.80 359,365,728 -3.80(-2.57%)
Aug 02, 2007 147.13 147.76 145.26 147.60 294,640,256 +1.17(+0.80%)
Aug 01, 2007 145.18 147.01 143.95 146.43 467,645,536 +0.71(+0.49%)
Jul 31, 2007 148.68 149.46 145.04 145.72 316,221,312 -1.66(-1.13%)
Jul 30, 2007 145.35 147.81 145.29 147.38 281,549,216 +2.27(+1.56%)
Jul 27, 2007 148.21 148.87 145.05 145.11 422,796,928 -2.91(-1.97%)
Jul 26, 2007 150.19 150.80 146.39 148.02 465,204,608 -3.59(-2.37%)
Jul 25, 2007 152.02 152.39 150.25 151.61 265,171,488 +0.31(+0.20%)
Jul 24, 2007 153.12 154.28 150.76 151.30 256,804,704 -2.67(-1.73%)
Jul 23, 2007 154.18 154.72 153.30 153.97 121,157,336 +0.47(+0.31%)
Jul 20, 2007 154.89 155.25 152.29 153.50 245,481,488 -1.57(-1.01%)
Jul 19, 2007 155.20 155.53 154.75 155.07 145,144,544 +0.60(+0.39%)
Jul 18, 2007 154.23 154.80 153.30 154.47 233,652,752 -0.28(-0.18%)
Jul 17, 2007 154.93 156.00 154.68 154.75 125,186,936 -0.08(-0.05%)
Jul 16, 2007 154.99 155.53 154.58 154.83 98,358,696 -0.02(-0.01%)
Jul 13, 2007 154.57 155.46 154.39 154.85 111,776,560 +0.46(+0.30%)
Jul 12, 2007 152.37 154.75 152.34 154.39 133,536,848 +2.40(+1.58%)
Jul 11, 2007 150.75 152.05 150.52 151.99 175,533,520 +1.07(+0.71%)
Jul 10, 2007 152.34 152.61 150.77 150.92 180,344,864 -2.08(-1.36%)
Jul 09, 2007 153.10 153.36 152.62 153.00 72,111,560 +0.02(+0.01%)
Jul 06, 2007 152.24 153.17 151.93 152.98 81,106,352 +0.80(+0.53%)
Jul 05, 2007 152.54 152.56 151.63 152.18 89,151,640 -0.16(-0.11%)
Jul 03, 2007 152.22 152.50 151.99 152.34 54,048,392 +0.55(+0.36%)
Jul 02, 2007 150.71 151.92 150.77 151.79 103,328,632 +1.36(+0.90%)
Jun 29, 2007 150.72 151.65 149.15 150.43 199,695,936 +0.05(+0.03%)
Jun 28, 2007 150.25 151.41 149.67 150.38 157,109,808 -0.02(-0.01%)
Jun 27, 2007 148.09 150.57 148.06 150.40 209,040,560 +2.11(+1.42%)
Jun 26, 2007 150.17 150.46 148.28 148.29 197,847,440 -1.54(-1.03%)
Jun 25, 2007 150.56 151.25 149.02 149.83 232,018,368 -0.72(-0.48%)
Jun 22, 2007 151.32 151.77 149.85 150.55 205,138,832 -1.43(-0.94%)
Jun 21, 2007 151.18 152.11 150.25 151.98 205,265,664 +0.84(+0.56%)
Jun 20, 2007 153.58 153.58 150.96 151.14 177,247,904 -2.13(-1.39%)
Jun 19, 2007 152.55 153.38 152.36 153.27 111,130,000 +0.38(+0.25%)
Jun 18, 2007 153.38 153.39 152.66 152.89 88,637,296 -0.18(-0.12%)
Jun 15, 2007 153.14 153.66 152.93 153.07 154,432,000 +0.21(+0.14%)
Jun 14, 2007 152.06 153.12 152.03 152.86 146,777,200 +0.97(+0.64%)
Jun 13, 2007 150.50 152.07 149.72 151.89 193,259,008 +2.24(+1.50%)
Jun 12, 2007 150.67 151.54 149.55 149.65 235,777,408 -1.72(-1.14%)
Jun 11, 2007 150.93 151.95 150.70 151.37 99,566,272 +0.33(+0.22%)
Jun 08, 2007 149.10 151.19 149.09 151.04 176,980,208 +1.94(+1.30%)
Jun 07, 2007 151.68 152.50 149.06 149.10 232,479,760 -2.74(-1.80%)
Jun 06, 2007 152.86 152.95 151.75 151.84 164,132,016 -1.65(-1.07%)
Jun 05, 2007 153.70 153.90 152.86 153.49 127,939,752 -0.61(-0.40%)
Jun 04, 2007 153.54 154.39 153.48 154.10 78,043,664 +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.