S&P Depository Receipts (NY: SPY )

399.59 -7.32 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 80.27 80.43 79.81 80.34 224,404,976 -0.72(-0.89%)
Aug 28, 2009 81.72 81.82 80.50 81.06 187,512,208 -0.02(-0.02%)
Aug 27, 2009 80.85 81.32 79.93 81.07 249,978,384 +0.18(+0.22%)
Aug 26, 2009 80.63 81.26 80.36 80.89 248,147,520 +0.01(+0.01%)
Aug 25, 2009 80.73 81.75 80.71 80.89 274,190,208 +0.16(+0.19%)
Aug 24, 2009 81.07 81.50 80.44 80.73 243,772,304 -0.01(-0.01%)
Aug 21, 2009 79.83 80.86 79.68 80.74 286,456,992 +1.55(+1.96%)
Aug 20, 2009 78.48 79.36 78.31 79.18 221,966,672 +0.81(+1.03%)
Aug 19, 2009 77.08 78.64 77.00 78.38 245,461,120 +0.68(+0.88%)
Aug 18, 2009 77.26 77.97 77.11 77.69 221,187,776 +0.54(+0.70%)
Aug 17, 2009 79.03 77.58 76.93 77.15 303,203,872 -1.87(-2.37%)
Aug 14, 2009 79.60 79.66 78.17 79.03 254,682,576 -0.61(-0.77%)
Aug 13, 2009 79.40 79.67 78.61 79.64 224,958,592 +0.60(+0.76%)
Aug 12, 2009 78.06 79.63 78.02 79.04 279,114,880 +0.84(+1.07%)
Aug 11, 2009 78.83 78.89 77.98 78.20 200,578,880 -0.99(-1.25%)
Aug 10, 2009 78.99 79.36 78.62 79.18 166,773,952 -0.17(-0.21%)
Aug 07, 2009 78.32 80.00 78.71 79.35 281,456,768 +1.03(+1.31%)
Aug 06, 2009 79.09 79.21 77.95 78.32 246,222,816 -0.41(-0.52%)
Aug 05, 2009 79.01 79.08 78.08 78.73 235,539,296 -0.23(-0.29%)
Aug 04, 2009 78.75 79.07 78.24 78.96 225,240,336 +0.39(+0.50%)
Aug 03, 2009 78.29 78.82 77.87 78.57 224,032,496 +1.09(+1.41%)
Jul 31, 2009 77.35 77.99 77.14 77.47 264,397,216 +0.03(+0.04%)
Jul 30, 2009 77.49 78.27 77.31 77.44 287,492,448 +0.88(+1.14%)
Jul 29, 2009 76.40 76.91 76.04 76.57 247,792,784 -0.19(-0.24%)
Jul 28, 2009 76.57 77.13 76.10 76.75 237,835,664 -0.07(-0.09%)
Jul 27, 2009 76.76 77.15 76.32 76.82 202,904,048 -0.06(-0.08%)
Jul 24, 2009 76.21 76.95 75.81 76.89 196,339,312 +0.31(+0.41%)
Jul 23, 2009 74.97 76.90 74.90 76.57 329,840,544 +1.66(+2.21%)
Jul 22, 2009 74.46 75.37 74.40 74.92 249,905,360 -0.02(-0.02%)
Jul 21, 2009 75.17 75.19 74.03 74.93 277,319,392 +0.34(+0.46%)
Jul 20, 2009 74.24 74.71 73.85 74.59 209,391,392 +0.78(+1.06%)
Jul 17, 2009 73.75 73.95 73.34 73.81 176,719,040 +0.80(+1.10%)
Jul 16, 2009 72.92 74.10 72.78 73.01 294,835,712 -0.12(-0.16%)
Jul 15, 2009 71.99 73.32 71.10 73.12 281,703,616 +2.08(+2.92%)
Jul 14, 2009 70.87 71.11 70.36 71.05 231,465,696 +0.40(+0.57%)
Jul 13, 2009 69.24 70.70 68.68 70.65 277,285,184 +1.68(+2.43%)
Jul 10, 2009 68.76 69.38 68.49 68.97 221,304,688 -0.16(-0.24%)
Jul 09, 2009 69.48 69.70 68.93 69.13 208,837,232 +0.44(+0.64%)
Jul 08, 2009 69.46 69.63 68.21 68.69 316,199,296 -0.37(-0.54%)
Jul 07, 2009 70.34 70.43 69.00 69.06 253,147,584 -1.35(-1.91%)
Jul 06, 2009 69.74 70.51 69.52 70.41 217,554,752 -0.01(-0.01%)
Jul 02, 2009 71.45 72.42 70.38 70.42 270,517,280 -1.98(-2.73%)
Jul 01, 2009 72.40 73.10 72.30 72.39 220,607,792 +0.30(+0.41%)
Jun 30, 2009 72.70 72.97 71.56 72.10 291,837,824 -0.59(-0.81%)
Jun 29, 2009 72.22 72.78 71.82 72.68 214,783,744 +0.67(+0.94%)
Jun 26, 2009 72.20 72.32 71.56 72.01 213,727,152 -0.19(-0.26%)
Jun 25, 2009 71.17 72.27 70.63 72.20 356,287,712 +1.54(+2.18%)
Jun 24, 2009 70.69 71.41 70.25 70.66 269,771,328 +0.60(+0.86%)
Jun 23, 2009 70.15 70.47 69.67 70.06 239,994,960 +0.05(+0.08%)
Jun 22, 2009 71.46 71.50 69.99 70.00 315,324,288 -2.16(-3.00%)
Jun 19, 2009 72.59 72.68 71.76 72.17 275,043,136 -0.14(-0.19%)
Jun 18, 2009 71.78 72.66 71.55 72.31 269,929,856 +0.52(+0.73%)
Jun 17, 2009 71.82 72.39 71.22 71.78 284,840,384 -0.07(-0.10%)
Jun 16, 2009 73.10 73.15 71.81 71.85 289,727,872 -0.99(-1.36%)
Jun 15, 2009 73.67 73.72 72.45 72.84 285,871,776 -1.71(-2.29%)
Jun 12, 2009 74.02 74.60 73.70 74.55 235,145,936 +0.20(+0.27%)
Jun 11, 2009 74.16 75.36 74.14 74.35 351,100,256 +0.33(+0.44%)
Jun 10, 2009 74.86 74.87 73.07 74.02 377,248,800 -0.19(-0.25%)
Jun 09, 2009 74.24 74.60 73.72 74.21 286,874,368 +0.38(+0.51%)
Jun 08, 2009 73.42 74.57 72.95 73.83 304,158,560 -0.31(-0.41%)
Jun 05, 2009 74.87 75.01 73.55 74.13 362,537,248 -0.04(-0.05%)
Jun 04, 2009 73.70 74.23 73.15 74.17 267,853,024 +0.74(+1.01%)
Jun 03, 2009 74.02 73.81 72.73 73.43 300,117,952 -0.94(-1.27%)
Jun 02, 2009 74.02 74.78 68.63 74.37 294,160,704 +0.23(+0.30%)
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.