S&P Depository Receipts (NY: SPY )

420.94 USD +1.87 (+0.45%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 127.47 127.66 126.96 127.23 54,227,900 -0.04(-0.03%)
Jun 29, 2006 125.17 127.35 125.17 127.27 110,698,800 +2.52(+2.02%)
Jun 28, 2006 124.19 124.77 123.65 124.75 62,368,100 +0.84(+0.68%)
Jun 27, 2006 125.01 125.29 123.77 123.91 69,780,400 -1.08(-0.86%)
Jun 26, 2006 124.45 125.06 124.25 124.99 37,905,500 +0.55(+0.44%)
Jun 23, 2006 124.33 125.30 124.03 124.44 54,111,800 -0.02(-0.02%)
Jun 22, 2006 124.95 125.06 124.04 124.46 74,982,000 -0.55(-0.44%)
Jun 21, 2006 124.00 125.70 123.96 125.01 75,038,700 +0.92(+0.74%)
Jun 20, 2006 124.01 124.81 123.72 124.09 65,515,700 +0.42(+0.34%)
Jun 19, 2006 125.40 125.48 123.55 123.67 95,808,300 -0.98(-0.79%)
Jun 16, 2006 125.19 125.56 124.46 124.65 94,259,500 -1.47(-1.17%)
Jun 15, 2006 123.92 126.36 123.86 126.12 134,278,800 +2.62(+2.12%)
Jun 14, 2006 122.50 123.63 122.34 123.50 163,648,700 +0.95(+0.78%)
Jun 13, 2006 123.78 124.84 122.55 122.55 185,693,700 -1.44(-1.16%)
Jun 12, 2006 125.88 125.93 123.82 123.99 95,862,500 -1.36(-1.08%)
Jun 09, 2006 126.36 126.96 125.29 125.35 94,973,200 -0.40(-0.32%)
Jun 08, 2006 125.58 126.50 123.87 125.75 204,957,200 -0.11(-0.09%)
Jun 07, 2006 126.91 127.65 125.79 125.86 108,650,600 -0.95(-0.75%)
Jun 06, 2006 127.21 127.38 125.76 126.81 130,508,600 -0.31(-0.24%)
Jun 05, 2006 128.79 128.86 126.77 127.12 86,111,900 -1.88(-1.46%)
Jun 02, 2006 129.24 129.43 128.32 129.00 91,702,600 +0.27(+0.21%)
Jun 01, 2006 127.38 128.94 127.27 128.73 73,724,600 +1.22(+0.96%)
May 31, 2006 126.58 127.51 126.20 127.51 86,931,500 +1.41(+1.12%)
May 30, 2006 127.97 128.00 126.05 126.10 72,437,300 -2.28(-1.78%)
May 26, 2006 128.00 128.38 127.51 128.38 62,989,800 +0.65(+0.51%)
May 25, 2006 126.92 127.73 126.43 127.73 78,988,000 +1.56(+1.24%)
May 24, 2006 125.68 126.89 124.76 126.17 168,390,900 +1.00(+0.80%)
May 23, 2006 127.18 127.63 125.17 125.17 91,959,400 -0.96(-0.76%)
May 22, 2006 126.28 127.17 125.50 126.13 110,857,000 -0.97(-0.76%)
May 19, 2006 126.84 127.49 125.80 127.10 124,309,900 +0.89(+0.71%)
May 18, 2006 127.24 127.75 126.11 126.21 87,906,300 -0.64(-0.50%)
May 17, 2006 128.67 129.10 126.77 126.85 144,776,700 -2.46(-1.90%)
May 16, 2006 129.76 130.00 129.01 129.31 62,135,000 -0.19(-0.15%)
May 15, 2006 128.79 129.74 128.61 129.50 84,039,300 +0.26(+0.20%)
May 12, 2006 130.47 130.72 129.19 129.24 91,732,600 -1.71(-1.31%)
May 11, 2006 132.51 132.55 130.52 130.95 80,637,600 -1.60(-1.21%)
May 10, 2006 132.41 132.75 131.89 132.55 64,397,700 -0.07(-0.05%)
May 09, 2006 132.42 132.77 132.31 132.62 29,864,900 +0.26(+0.20%)
May 08, 2006 132.52 132.77 132.36 132.36 30,016,700 -0.16(-0.12%)
May 05, 2006 132.05 132.80 131.85 132.52 62,588,500 +1.16(+0.88%)
May 04, 2006 131.06 131.62 130.34 131.36 42,924,400 +0.47(+0.36%)
May 03, 2006 131.20 131.32 130.45 130.89 60,824,400 -0.49(-0.37%)
May 02, 2006 131.00 131.46 130.74 131.38 49,063,700 +0.98(+0.75%)
May 01, 2006 131.46 131.80 130.32 130.40 65,006,600 -1.07(-0.81%)
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%)
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.