S&P Depository Receipts (NY: SPY )

393.28 -2.96 (-0.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 99.25 99.98 98.95 99.98 110,870,848 +1.11(+1.12%)
May 30, 2006 100.34 100.36 98.83 98.87 92,385,200 -1.79(-1.78%)
May 26, 2006 100.36 100.66 99.98 100.66 80,336,040 +0.51(+0.51%)
May 25, 2006 99.52 100.15 99.13 100.15 100,739,848 +1.22(+1.24%)
May 24, 2006 98.54 99.49 97.82 98.93 214,762,656 +0.78(+0.80%)
May 23, 2006 99.72 100.07 98.14 98.14 117,283,336 -0.75(-0.76%)
May 22, 2006 99.01 99.71 98.40 98.90 141,384,992 -0.76(-0.76%)
May 19, 2006 99.45 99.96 98.64 99.66 158,542,576 +0.70(+0.71%)
May 18, 2006 99.77 100.17 98.88 98.96 112,114,088 -0.50(-0.50%)
May 17, 2006 100.89 101.22 99.40 99.46 184,645,552 -1.93(-1.90%)
May 16, 2006 101.74 101.93 101.15 101.39 79,245,840 -0.15(-0.15%)
May 15, 2006 100.98 101.73 100.84 101.54 107,182,176 +0.20(+0.20%)
May 12, 2006 102.30 102.50 101.30 101.33 116,994,080 -1.34(-1.31%)
May 11, 2006 103.90 103.93 102.34 102.67 102,843,720 -1.26(-1.21%)
May 10, 2006 103.82 104.09 103.41 103.93 82,131,648 -0.05(-0.05%)
May 09, 2006 103.83 104.10 103.74 103.98 38,089,144 +0.20(+0.20%)
May 08, 2006 103.91 104.10 103.78 103.78 38,282,748 -0.12(-0.12%)
May 05, 2006 103.54 104.13 103.38 103.91 79,824,224 +0.91(+0.88%)
May 04, 2006 102.76 103.20 102.20 103.00 54,744,992 +0.37(+0.36%)
May 03, 2006 102.87 102.97 102.28 102.63 77,574,328 -0.38(-0.37%)
May 02, 2006 102.71 103.08 102.51 103.01 62,574,944 +0.77(+0.75%)
May 01, 2006 103.08 103.34 102.18 102.24 82,908,224 -0.84(-0.81%)
Apr 28, 2006 102.57 103.30 102.49 103.08 71,236,568 +0.34(+0.34%)
Apr 27, 2006 101.85 103.21 101.61 102.74 158,838,336 +0.49(+0.48%)
Apr 26, 2006 102.32 102.82 102.17 102.24 85,786,760 +0.02(+0.02%)
Apr 25, 2006 102.75 102.81 101.87 102.22 107,591,584 -0.42(-0.41%)
Apr 24, 2006 102.65 102.77 102.23 102.64 67,016,844 -0.19(-0.18%)
Apr 21, 2006 103.29 103.33 102.42 102.83 92,274,120 +0.02(+0.02%)
Apr 20, 2006 102.71 103.39 102.40 102.82 109,710,368 +0.14(+0.14%)
Apr 19, 2006 102.56 102.77 102.12 102.67 111,301,280 +0.20(+0.19%)
Apr 18, 2006 101.11 102.67 101.02 102.48 118,136,176 +1.60(+1.59%)
Apr 17, 2006 100.98 101.39 100.38 100.88 81,838,312 -0.04(-0.04%)
Apr 13, 2006 101.05 101.34 100.61 100.92 65,142,540 -0.13(-0.13%)
Apr 12, 2006 100.86 101.25 100.84 101.05 54,899,188 +0.19(+0.19%)
Apr 11, 2006 101.82 101.98 100.56 100.86 92,852,888 -0.86(-0.85%)
Apr 10, 2006 101.70 101.99 101.35 101.73 52,970,300 +0.16(+0.15%)
Apr 07, 2006 102.76 103.03 101.42 101.57 102,262,144 -1.04(-1.02%)
Apr 06, 2006 102.60 102.88 102.08 102.61 73,858,376 -0.11(-0.11%)
Apr 05, 2006 102.41 102.93 102.23 102.72 64,547,068 +0.35(+0.34%)
Apr 04, 2006 101.70 102.50 101.43 102.37 69,903,672 +0.68(+0.67%)
Apr 03, 2006 101.98 102.61 101.53 101.69 77,558,128 -0.11(-0.11%)
Mar 31, 2006 101.95 102.12 101.44 101.80 80,253,776 +0.02(+0.02%)
Mar 30, 2006 102.02 102.70 101.58 101.77 90,006,624 -0.18(-0.18%)
Mar 29, 2006 101.47 102.32 101.37 101.95 78,475,128 +0.63(+0.63%)
Mar 28, 2006 101.88 102.35 100.59 101.32 104,683,208 -0.63(-0.62%)
Mar 27, 2006 101.95 102.15 101.73 101.95 41,479,492 -0.15(-0.15%)
Mar 24, 2006 101.92 102.38 101.73 102.09 55,112,048 +0.08(+0.08%)
Mar 23, 2006 102.13 102.24 101.66 102.02 59,744,872 -0.21(-0.21%)
Mar 22, 2006 101.56 102.33 101.50 102.23 65,825,252 +0.62(+0.61%)
Mar 21, 2006 102.07 102.71 101.50 101.61 111,256,768 -0.64(-0.63%)
Mar 20, 2006 102.43 102.64 102.09 102.25 58,079,096 -0.16(-0.16%)
Mar 17, 2006 102.46 102.64 102.23 102.42 60,308,716 -0.32(-0.31%)
Mar 16, 2006 102.70 103.08 102.59 102.74 83,590,296 +0.21(+0.21%)
Mar 15, 2006 102.05 102.61 101.81 102.53 68,109,080 +0.45(+0.45%)
Mar 14, 2006 100.92 102.11 100.84 102.07 89,120,352 +1.06(+1.05%)
Mar 13, 2006 101.02 101.27 100.78 101.01 58,004,360 +0.19(+0.19%)
Mar 10, 2006 100.27 101.02 99.92 100.83 77,148,984 +0.95(+0.95%)
Mar 09, 2006 100.62 100.89 99.88 99.88 72,078,064 -0.67(-0.67%)
Mar 08, 2006 100.13 100.71 99.72 100.55 85,068,464 +0.21(+0.21%)
Mar 07, 2006 100.29 100.41 99.89 100.34 78,798,432 -0.15(-0.15%)
Mar 06, 2006 101.26 101.29 100.24 100.49 68,209,072 -0.47(-0.47%)
Mar 03, 2006 100.79 101.98 100.87 100.96 93,618,240 -0.47(-0.46%)
Mar 02, 2006 101.05 101.48 100.84 101.43 77,344,752 -0.01(-0.01%)
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.