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, 2011 122.46 123.51 121.30 122.22 301,488,832 +0.54(+0.44%)
Aug 30, 2011 120.83 122.43 119.26 121.68 241,013,120 +0.32(+0.26%)
Aug 29, 2011 119.56 121.43 118.06 121.36 190,685,760 +3.39(+2.87%)
Aug 26, 2011 115.69 118.51 113.85 117.97 314,495,840 +1.69(+1.45%)
Aug 25, 2011 118.73 119.40 115.87 116.28 311,824,736 -1.80(-1.52%)
Aug 24, 2011 116.19 118.24 115.92 118.08 246,109,296 +1.64(+1.41%)
Aug 23, 2011 113.15 116.57 112.58 116.44 329,682,400 +3.71(+3.29%)
Aug 22, 2011 115.17 115.23 112.41 112.73 274,776,192 +0.09(+0.08%)
Aug 19, 2011 112.96 115.88 112.50 112.64 428,321,248 -1.87(-1.63%)
Aug 18, 2011 116.50 119.71 113.39 114.51 512,296,864 -5.16(-4.31%)
Aug 17, 2011 120.25 121.20 118.72 119.67 237,927,824 +0.08(+0.07%)
Aug 16, 2011 119.47 120.69 118.31 119.59 293,652,928 -1.03(-0.85%)
Aug 15, 2011 119.19 120.74 119.00 120.62 258,472,064 +2.50(+2.12%)
Aug 12, 2011 118.40 119.22 117.28 118.12 313,731,584 +0.79(+0.67%)
Aug 11, 2011 113.26 118.92 112.32 117.33 487,475,552 +5.04(+4.49%)
Aug 10, 2011 115.26 116.28 111.95 112.29 660,120,960 -5.19(-4.42%)
Aug 09, 2011 115.28 117.64 110.27 117.48 709,873,728 +5.22(+4.65%)
Aug 08, 2011 116.91 120.12 112.02 112.26 700,765,312 -7.82(-6.51%)
Aug 05, 2011 121.76 122.07 116.86 120.08 655,561,600 -0.18(-0.15%)
Aug 04, 2011 124.42 124.62 120.06 120.26 520,279,488 -5.91(-4.68%)
Aug 03, 2011 125.66 126.31 123.53 126.17 370,547,136 +0.68(+0.54%)
Aug 02, 2011 127.81 128.50 125.49 125.49 346,264,608 -3.29(-2.55%)
Aug 01, 2011 130.84 130.96 127.53 128.78 325,151,584 -0.55(-0.43%)
Jul 29, 2011 128.91 130.55 127.97 129.33 307,042,464 -0.89(-0.68%)
Jul 28, 2011 130.60 131.77 130.01 130.22 207,636,752 -0.38(-0.29%)
Jul 27, 2011 132.59 132.63 130.43 130.60 248,530,784 -2.73(-2.05%)
Jul 26, 2011 133.74 133.96 133.03 133.33 131,150,592 -0.50(-0.37%)
Jul 25, 2011 133.30 134.49 133.16 133.83 136,394,288 -0.75(-0.56%)
Jul 22, 2011 134.54 134.72 134.32 134.58 126,019,328 +0.09(+0.07%)
Jul 21, 2011 133.40 134.82 132.67 134.49 248,822,864 +1.84(+1.39%)
Jul 20, 2011 132.73 133.15 132.42 132.65 136,061,232 -0.08(-0.06%)
Jul 19, 2011 131.34 132.89 131.31 132.73 166,332,576 +2.12(+1.62%)
Jul 18, 2011 131.08 131.28 129.63 130.61 196,742,720 -1.08(-0.82%)
Jul 15, 2011 131.66 131.87 130.77 131.69 220,124,624 +0.76(+0.58%)
Jul 14, 2011 132.17 132.78 130.68 130.93 225,621,440 -0.91(-0.69%)
Jul 13, 2011 132.09 133.22 131.52 131.84 203,248,160 +0.44(+0.33%)
Jul 12, 2011 131.69 132.78 131.36 131.40 214,159,424 -0.57(-0.43%)
Jul 11, 2011 132.75 133.18 131.66 131.97 195,619,472 -2.43(-1.81%)
Jul 08, 2011 133.83 135.36 133.39 134.40 194,171,488 -0.96(-0.71%)
Jul 07, 2011 135.16 135.70 134.88 135.36 170,293,984 +1.39(+1.04%)
Jul 06, 2011 133.49 134.14 133.11 133.97 143,136,320 +0.16(+0.12%)
Jul 05, 2011 133.78 134.08 133.39 133.81 166,056,880 -0.11(-0.08%)
Jul 01, 2011 132.00 134.10 131.78 133.92 202,385,632 +1.95(+1.48%)
Jun 30, 2011 131.14 132.18 130.71 131.97 223,334,176 +1.25(+0.96%)
Jun 29, 2011 130.20 130.93 129.63 130.72 244,116,896 +1.11(+0.86%)
Jun 28, 2011 128.45 129.63 128.27 129.61 165,369,680 +1.67(+1.31%)
Jun 27, 2011 126.89 128.43 126.64 127.94 166,776,800 +1.13(+0.89%)
Jun 24, 2011 128.27 128.37 126.62 126.81 226,126,272 -1.49(-1.16%)
Jun 23, 2011 127.16 128.64 126.19 128.30 334,063,968 -0.37(-0.29%)
Jun 22, 2011 129.05 129.81 128.59 128.67 176,336,976 -0.78(-0.60%)
Jun 21, 2011 128.36 129.70 127.75 129.45 192,724,400 +1.75(+1.37%)
Jun 20, 2011 127.58 127.94 127.41 127.70 159,349,712 +0.65(+0.51%)
Jun 17, 2011 127.93 127.94 126.62 127.05 234,996,064 -0.25(-0.20%)
Jun 16, 2011 127.06 127.97 126.32 127.30 307,825,280 +0.28(+0.22%)
Jun 15, 2011 128.24 129.30 126.68 127.02 300,632,000 -2.30(-1.78%)
Jun 14, 2011 128.87 129.77 128.82 129.32 160,399,024 +1.62(+1.27%)
Jun 13, 2011 127.60 128.24 127.05 127.70 184,553,328 +0.10(+0.08%)
Jun 10, 2011 128.85 128.93 127.26 127.60 238,629,312 -1.80(-1.39%)
Jun 09, 2011 128.77 129.93 128.46 129.40 160,849,168 +0.98(+0.76%)
Jun 08, 2011 128.76 129.19 128.18 128.42 198,318,848 -0.54(-0.42%)
Jun 07, 2011 129.70 130.07 128.85 128.96 161,538,688 -0.08(-0.07%)
Jun 06, 2011 130.09 130.36 128.87 129.04 179,819,824 -1.38(-1.05%)
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.