S&P Depository Receipts (NY: SPY )

393.28 -2.96 (-0.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 102.60 102.71 102.39 102.43 47,840,076 -0.02(-0.02%)
Aug 30, 2006 102.61 102.75 102.36 102.45 63,835,660 +0.06(+0.06%)
Aug 29, 2006 102.31 102.58 101.78 102.39 78,830,064 +0.12(+0.12%)
Aug 28, 2006 101.66 102.57 101.65 102.27 67,185,576 +0.49(+0.48%)
Aug 25, 2006 101.65 102.13 101.58 101.78 53,255,984 +0.12(+0.12%)
Aug 24, 2006 101.92 102.01 101.46 101.66 73,947,264 -0.09(-0.08%)
Aug 23, 2006 102.07 102.28 101.30 101.74 84,931,112 -0.28(-0.28%)
Aug 22, 2006 101.88 102.34 101.68 102.02 77,594,224 -0.01(-0.01%)
Aug 21, 2006 102.07 102.15 101.77 102.03 53,736,420 -0.44(-0.43%)
Aug 18, 2006 102.08 102.47 101.61 102.47 74,339,960 +0.52(+0.51%)
Aug 17, 2006 101.60 102.22 101.53 101.95 90,542,912 +0.19(+0.18%)
Aug 16, 2006 101.32 101.84 101.18 101.77 91,493,456 +0.91(+0.90%)
Aug 15, 2006 100.53 101.04 100.28 100.86 86,914,320 +1.19(+1.20%)
Aug 14, 2006 100.07 100.49 99.52 99.66 73,771,904 +0.08(+0.08%)
Aug 11, 2006 99.71 99.73 99.10 99.59 60,558,184 -0.28(-0.28%)
Aug 10, 2006 99.21 99.97 99.01 99.87 88,412,776 +0.31(+0.31%)
Aug 09, 2006 100.52 100.83 99.27 99.56 100,642,288 -0.34(-0.34%)
Aug 08, 2006 100.51 100.72 99.54 99.90 115,909,240 -0.42(-0.42%)
Aug 07, 2006 100.11 100.42 99.89 100.32 57,876,948 -0.20(-0.19%)
Aug 04, 2006 101.19 101.48 99.95 100.52 122,814,152 -0.17(-0.17%)
Aug 03, 2006 99.84 100.79 99.70 100.69 81,245,512 +0.27(+0.26%)
Aug 02, 2006 100.03 100.72 100.01 100.42 82,620,496 +0.67(+0.68%)
Aug 01, 2006 99.84 99.88 99.26 99.75 83,181,544 -0.49(-0.49%)
Jul 31, 2006 100.11 100.33 99.23 100.24 63,244,772 -0.10(-0.10%)
Jul 28, 2006 99.59 100.47 99.47 100.35 104,756,160 +1.00(+1.00%)
Jul 27, 2006 99.84 100.12 98.95 99.35 111,286,112 -0.09(-0.09%)
Jul 26, 2006 99.26 99.93 98.94 99.44 107,803,168 +0.13(+0.13%)
Jul 25, 2006 98.78 99.81 98.57 99.31 121,778,424 +0.35(+0.36%)
Jul 24, 2006 97.57 99.04 97.57 98.96 118,463,184 +1.77(+1.82%)
Jul 21, 2006 97.95 98.16 97.08 97.19 129,734,120 -0.69(-0.70%)
Jul 20, 2006 98.89 99.03 97.74 97.88 143,269,104 -0.67(-0.68%)
Jul 19, 2006 97.37 99.00 97.01 98.55 170,585,616 +1.35(+1.39%)
Jul 18, 2006 97.03 97.27 95.96 97.20 157,735,504 +0.49(+0.51%)
Jul 17, 2006 96.83 97.30 96.56 96.71 103,634,064 -0.14(-0.15%)
Jul 14, 2006 97.35 97.43 96.31 96.85 131,665,048 -0.38(-0.39%)
Jul 13, 2006 98.40 98.54 97.23 97.23 130,581,352 -1.61(-1.63%)
Jul 12, 2006 99.74 99.89 98.57 98.83 105,253,288 -1.07(-1.07%)
Jul 11, 2006 99.27 99.90 98.75 99.90 93,916,680 +0.44(+0.44%)
Jul 10, 2006 99.53 99.92 99.12 99.46 77,726,608 +0.19(+0.19%)
Jul 07, 2006 99.73 100.02 99.02 99.27 104,105,072 -0.65(-0.65%)
Jul 06, 2006 99.73 100.24 99.64 99.92 65,408,332 +0.29(+0.29%)
Jul 05, 2006 99.81 99.93 99.20 99.63 88,834,672 -0.57(-0.57%)
Jul 03, 2006 99.92 100.37 99.82 100.20 30,527,790 +0.45(+0.45%)
Jun 30, 2006 99.95 100.10 99.55 99.76 69,161,272 -0.03(-0.03%)
Jun 29, 2006 98.14 99.85 98.14 99.79 141,183,216 +1.98(+2.02%)
Jun 28, 2006 97.37 97.83 96.95 97.81 79,543,128 +0.66(+0.68%)
Jun 27, 2006 98.02 98.24 97.05 97.16 88,996,640 -0.85(-0.86%)
Jun 26, 2006 97.58 98.06 97.42 98.00 48,343,980 +0.43(+0.44%)
Jun 23, 2006 97.48 98.25 97.25 97.57 69,013,200 -0.02(-0.02%)
Jun 22, 2006 97.97 98.06 97.26 97.59 95,630,672 -0.43(-0.44%)
Jun 21, 2006 97.23 98.56 97.19 98.02 95,702,984 +0.72(+0.74%)
Jun 20, 2006 97.23 97.86 97.01 97.30 83,557,520 +0.33(+0.34%)
Jun 19, 2006 98.32 98.39 96.87 96.97 122,192,152 -0.77(-0.79%)
Jun 16, 2006 98.16 98.45 97.59 97.74 120,216,840 -1.15(-1.17%)
Jun 15, 2006 97.16 99.08 97.12 98.89 171,256,720 +2.05(+2.12%)
Jun 14, 2006 96.05 96.94 95.92 96.83 208,714,560 +0.74(+0.78%)
Jun 13, 2006 97.05 97.88 96.09 96.09 236,830,336 -1.13(-1.16%)
Jun 12, 2006 98.70 98.74 97.08 97.22 122,261,272 -1.07(-1.08%)
Jun 09, 2006 99.08 99.55 98.24 98.28 121,127,080 -0.31(-0.32%)
Jun 08, 2006 98.46 99.19 97.12 98.60 261,398,656 -0.09(-0.09%)
Jun 07, 2006 99.51 100.09 98.63 98.68 138,570,976 -0.74(-0.75%)
Jun 06, 2006 99.74 99.88 98.61 99.43 166,448,272 -0.24(-0.24%)
Jun 05, 2006 100.98 101.04 99.40 99.67 109,825,544 -1.47(-1.46%)
Jun 02, 2006 101.33 101.48 100.61 101.15 116,955,816 +0.21(+0.21%)
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.