S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 130.82 131.74 130.71 131.47 55,855,100 +0.44(+0.34%)
Apr 27, 2006 129.90 131.63 129.59 131.03 124,541,800 +0.63(+0.48%)
Apr 26, 2006 130.50 131.14 130.30 130.40 67,263,600 +0.03(+0.02%)
Apr 25, 2006 131.05 131.12 129.92 130.37 84,360,300 -0.54(-0.41%)
Apr 24, 2006 130.92 131.07 130.38 130.91 52,546,500 -0.24(-0.18%)
Apr 21, 2006 131.73 131.79 130.62 131.15 72,350,200 +0.02(+0.02%)
Apr 20, 2006 131.00 131.86 130.60 131.13 86,021,600 +0.18(+0.14%)
Apr 19, 2006 130.81 131.07 130.24 130.95 87,269,000 +0.25(+0.19%)
Apr 18, 2006 128.95 130.94 128.84 130.70 92,628,100 +2.04(+1.59%)
Apr 17, 2006 128.79 129.31 128.02 128.66 64,167,700 -0.05(-0.04%)
Apr 13, 2006 128.88 129.25 128.31 128.71 51,076,900 -0.17(-0.13%)
Apr 12, 2006 128.64 129.13 128.61 128.88 43,045,300 +0.24(+0.19%)
Apr 11, 2006 129.86 130.06 128.25 128.64 72,804,000 -1.10(-0.85%)
Apr 10, 2006 129.71 130.08 129.26 129.74 41,532,900 +0.20(+0.15%)
Apr 07, 2006 131.06 131.40 129.35 129.54 80,181,600 -1.33(-1.02%)
Apr 06, 2006 130.85 131.21 130.19 130.87 57,910,800 -0.14(-0.11%)
Apr 05, 2006 130.61 131.28 130.38 131.01 50,610,000 +0.45(+0.34%)
Apr 04, 2006 129.71 130.73 129.36 130.56 54,810,000 +0.87(+0.67%)
Apr 03, 2006 130.07 130.87 129.49 129.69 60,811,700 -0.14(-0.11%)
Mar 31, 2006 130.03 130.24 129.37 129.83 62,925,300 +0.03(+0.02%)
Mar 30, 2006 130.11 130.98 129.55 129.80 70,572,300 -0.23(-0.18%)
Mar 29, 2006 129.41 130.50 129.29 130.03 61,530,700 +0.81(+0.63%)
Mar 28, 2006 129.93 130.53 128.29 129.22 82,079,900 -0.80(-0.62%)
Mar 27, 2006 130.03 130.28 129.74 130.02 32,523,200 -0.19(-0.15%)
Mar 24, 2006 129.99 130.57 129.74 130.21 43,212,200 +0.10(+0.08%)
Mar 23, 2006 130.26 130.39 129.66 130.11 46,844,700 -0.27(-0.21%)
Mar 22, 2006 129.53 130.51 129.45 130.38 51,612,200 +0.79(+0.61%)
Mar 21, 2006 130.18 130.99 129.45 129.59 87,234,100 -0.82(-0.63%)
Mar 20, 2006 130.64 130.90 130.21 130.41 45,538,600 -0.21(-0.16%)
Mar 17, 2006 130.68 130.90 130.38 130.62 47,286,800 -0.41(-0.31%)
Mar 16, 2006 130.98 131.47 130.84 131.03 65,541,400 +0.27(+0.21%)
Mar 15, 2006 130.15 130.86 129.85 130.76 53,402,900 +0.58(+0.45%)
Mar 14, 2006 128.71 130.23 128.61 130.18 69,877,400 +1.35(+1.05%)
Mar 13, 2006 128.84 129.16 128.53 128.83 45,480,000 +0.24(+0.19%)
Mar 10, 2006 127.88 128.84 127.44 128.59 60,490,900 +1.21(+0.95%)
Mar 09, 2006 128.33 128.68 127.38 127.38 56,514,900 -0.86(-0.67%)
Mar 08, 2006 127.70 128.44 127.18 128.24 66,700,400 +0.27(+0.21%)
Mar 07, 2006 127.91 128.06 127.40 127.97 61,784,200 -0.19(-0.15%)
Mar 06, 2006 129.14 129.18 127.85 128.16 53,481,300 -0.60(-0.47%)
Mar 03, 2006 128.54 130.07 128.65 128.76 73,404,100 -0.60(-0.46%)
Mar 02, 2006 128.88 129.42 128.61 129.36 60,644,400 -0.01(-0.01%)
Mar 01, 2006 128.60 129.49 128.50 129.37 48,642,400 +1.14(+0.89%)
Feb 28, 2006 129.46 129.91 128.13 128.23 74,394,800 -1.23(-0.95%)
Feb 27, 2006 129.40 130.04 129.28 129.46 35,880,100 +0.05(+0.04%)
Feb 24, 2006 129.14 129.48 128.76 129.41 36,781,200 +0.33(+0.26%)
Feb 23, 2006 129.27 129.64 128.28 129.08 43,449,900 -0.19(-0.15%)
Feb 22, 2006 128.77 129.65 128.65 129.27 42,334,500 +0.78(+0.61%)
Feb 21, 2006 129.12 129.40 128.29 128.49 46,461,800 -0.32(-0.25%)
Feb 17, 2006 129.10 129.16 128.58 128.81 40,342,600 -0.35(-0.27%)
Feb 16, 2006 128.29 129.21 128.18 129.16 61,035,500 +0.96(+0.75%)
Feb 15, 2006 127.66 128.32 127.24 128.20 85,473,300 +0.45(+0.35%)
Feb 14, 2006 126.46 128.03 123.64 127.75 90,965,500 +1.34(+1.06%)
Feb 13, 2006 126.57 126.79 125.95 126.41 52,308,700 -0.23(-0.18%)
Feb 10, 2006 126.44 127.13 125.45 126.64 64,509,300 +0.23(+0.18%)
Feb 09, 2006 126.91 127.60 126.37 126.41 62,024,300 -0.21(-0.17%)
Feb 08, 2006 125.89 128.10 125.60 126.62 59,426,300 +1.14(+0.91%)
Feb 07, 2006 126.38 126.66 125.40 125.48 71,211,900 -1.12(-0.88%)
Feb 06, 2006 126.44 126.80 126.17 126.60 45,511,900 +0.33(+0.26%)
Feb 03, 2006 126.61 128.39 126.14 126.27 86,041,100 -0.63(-0.50%)
Feb 02, 2006 128.10 128.14 126.80 126.90 83,628,200 -1.49(-1.16%)
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.