S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 133.80 133.94 133.48 133.58 47,969,500 -0.11(-0.08%)
Sep 28, 2006 133.74 133.99 133.28 133.69 58,598,500 -0.05(-0.04%)
Sep 27, 2006 133.30 133.97 133.27 133.74 82,433,900 +0.16(+0.12%)
Sep 26, 2006 132.50 133.60 132.40 133.58 74,015,200 +1.10(+0.83%)
Sep 25, 2006 131.73 132.85 131.05 132.48 92,287,900 +1.01(+0.77%)
Sep 22, 2006 131.59 131.68 131.00 131.47 65,967,200 -0.40(-0.30%)
Sep 21, 2006 132.61 132.75 131.42 131.87 88,933,800 -0.64(-0.48%)
Sep 20, 2006 132.25 132.77 132.06 132.51 75,204,100 +0.70(+0.53%)
Sep 19, 2006 132.12 132.13 131.07 131.81 92,092,800 -0.33(-0.25%)
Sep 18, 2006 132.07 132.39 131.65 132.14 64,155,400 +0.18(+0.14%)
Sep 15, 2006 132.31 132.39 131.68 131.96 76,705,100 -0.27(-0.20%)
Sep 14, 2006 131.96 132.24 131.75 132.23 57,805,900 +0.01(+0.01%)
Sep 13, 2006 131.64 132.45 131.52 132.22 62,907,800 +0.53(+0.40%)
Sep 12, 2006 130.56 131.84 130.37 131.69 69,875,700 +1.28(+0.98%)
Sep 11, 2006 129.86 130.69 129.48 130.41 68,496,600 +0.13(+0.10%)
Sep 08, 2006 130.08 130.46 129.83 130.28 45,098,300 +0.37(+0.28%)
Sep 07, 2006 130.07 130.57 129.63 129.91 86,302,600 -0.60(-0.46%)
Sep 06, 2006 131.12 131.16 130.33 130.51 53,795,600 -1.16(-0.88%)
Sep 05, 2006 131.51 131.85 131.20 131.67 52,348,800 +0.25(+0.19%)
Sep 01, 2006 131.14 131.58 130.84 131.42 48,799,500 +0.78(+0.60%)
Aug 31, 2006 130.85 130.99 130.58 130.64 37,510,400 -0.02(-0.02%)
Aug 30, 2006 130.87 131.04 130.55 130.66 50,052,200 +0.08(+0.06%)
Aug 29, 2006 130.49 130.83 129.81 130.58 61,809,000 +0.15(+0.12%)
Aug 28, 2006 129.65 130.82 129.64 130.43 52,678,800 +0.62(+0.48%)
Aug 25, 2006 129.64 130.25 129.55 129.81 41,756,900 +0.16(+0.12%)
Aug 24, 2006 129.99 130.10 129.40 129.65 57,980,500 -0.11(-0.08%)
Aug 23, 2006 130.18 130.44 129.19 129.76 66,592,700 -0.36(-0.28%)
Aug 22, 2006 129.94 130.52 129.68 130.12 60,840,000 -0.01(-0.01%)
Aug 21, 2006 130.18 130.28 129.80 130.13 42,133,600 -0.56(-0.43%)
Aug 18, 2006 130.19 130.69 129.59 130.69 58,288,400 +0.66(+0.51%)
Aug 17, 2006 129.58 130.37 129.49 130.03 70,992,800 +0.24(+0.18%)
Aug 16, 2006 129.22 129.89 129.04 129.79 71,738,100 +1.16(+0.90%)
Aug 15, 2006 128.21 128.87 127.90 128.63 68,147,700 +1.52(+1.20%)
Aug 14, 2006 127.63 128.16 126.92 127.11 57,843,000 +0.10(+0.08%)
Aug 11, 2006 127.17 127.20 126.39 127.01 47,482,400 -0.36(-0.28%)
Aug 10, 2006 126.53 127.50 126.28 127.37 69,322,600 +0.39(+0.31%)
Aug 09, 2006 128.20 128.60 126.61 126.98 78,911,500 -0.43(-0.34%)
Aug 08, 2006 128.19 128.46 126.95 127.41 90,882,000 -0.54(-0.42%)
Aug 07, 2006 127.68 128.08 127.40 127.95 45,380,100 -0.25(-0.20%)
Aug 04, 2006 129.06 129.43 127.48 128.20 96,296,000 -0.22(-0.17%)
Aug 03, 2006 127.33 128.55 127.15 128.42 63,702,900 +0.34(+0.27%)
Aug 02, 2006 127.58 128.46 127.55 128.08 64,781,000 +0.86(+0.68%)
Aug 01, 2006 127.34 127.38 126.60 127.22 65,220,900 -0.63(-0.49%)
Jul 31, 2006 127.68 127.96 126.55 127.85 49,588,900 -0.13(-0.10%)
Jul 28, 2006 127.01 128.14 126.86 127.98 82,137,100 +1.27(+1.00%)
Jul 27, 2006 127.33 127.69 126.20 126.71 87,257,100 -0.12(-0.09%)
Jul 26, 2006 126.59 127.45 126.18 126.83 84,526,200 +0.17(+0.13%)
Jul 25, 2006 125.98 127.30 125.72 126.66 95,483,900 +0.45(+0.36%)
Jul 24, 2006 124.44 126.32 124.44 126.21 92,884,500 +2.26(+1.82%)
Jul 21, 2006 124.93 125.19 123.82 123.95 101,721,800 -0.88(-0.70%)
Jul 20, 2006 126.12 126.30 124.66 124.83 112,334,300 -0.86(-0.68%)
Jul 19, 2006 124.18 126.26 123.72 125.69 133,752,600 +1.72(+1.39%)
Jul 18, 2006 123.75 124.05 122.39 123.97 123,677,100 +0.63(+0.51%)
Jul 17, 2006 123.50 124.10 123.15 123.34 81,257,300 -0.18(-0.15%)
Jul 14, 2006 124.16 124.26 122.83 123.52 103,235,800 -0.48(-0.39%)
Jul 13, 2006 125.50 125.68 124.00 124.00 102,386,100 -2.05(-1.63%)
Jul 12, 2006 127.21 127.40 125.72 126.05 82,526,900 -1.36(-1.07%)
Jul 11, 2006 126.61 127.41 125.94 127.41 73,638,100 +0.56(+0.44%)
Jul 10, 2006 126.94 127.43 126.41 126.85 60,943,800 +0.24(+0.19%)
Jul 07, 2006 127.19 127.56 126.29 126.61 81,626,600 -0.83(-0.65%)
Jul 06, 2006 127.20 127.85 127.08 127.44 51,285,300 +0.37(+0.29%)
Jul 05, 2006 127.29 127.45 126.52 127.07 69,653,400 -0.73(-0.57%)
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.