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 (%)
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%)
Feb 01, 2006 127.88 128.43 127.72 128.39 63,562,900 +0.89(+0.70%)
Jan 31, 2006 128.32 128.54 127.49 127.50 73,116,800 -0.94(-0.73%)
Jan 30, 2006 128.44 128.81 128.35 128.44 33,709,700 -0.10(-0.08%)
Jan 27, 2006 127.65 128.66 127.45 128.54 65,766,300 +1.18(+0.93%)
Jan 26, 2006 127.28 127.67 57.29 127.36 71,303,900 +0.70(+0.55%)
Jan 25, 2006 127.04 127.18 125.84 126.66 87,789,300 +0.11(+0.09%)
Jan 24, 2006 126.63 127.15 126.42 126.55 53,013,900 +0.13(+0.10%)
Jan 23, 2006 126.21 126.82 126.13 126.42 67,036,700 +0.45(+0.36%)
Jan 20, 2006 128.28 128.31 125.97 125.97 115,302,000 -2.34(-1.82%)
Jan 19, 2006 128.09 128.77 127.81 128.31 78,045,500 +0.49(+0.38%)
Jan 18, 2006 127.45 128.90 127.16 127.82 75,479,500 -0.51(-0.40%)
Jan 17, 2006 128.20 128.42 127.81 128.33 52,176,300 -0.35(-0.27%)
Jan 13, 2006 128.57 128.90 128.20 128.68 44,856,700 -0.12(-0.09%)
Jan 12, 2006 129.14 129.28 128.44 128.80 40,525,300 -0.51(-0.39%)
Jan 11, 2006 129.01 129.44 128.73 129.31 49,599,900 +0.41(+0.32%)
Jan 10, 2006 128.40 128.98 128.26 128.90 44,960,900 +0.13(+0.10%)
Jan 09, 2006 128.42 129.06 128.38 128.77 43,527,400 +0.33(+0.26%)
Jan 06, 2006 128.04 128.58 127.36 128.44 62,886,400 +1.06(+0.83%)
Jan 05, 2006 127.17 127.59 126.88 127.38 47,310,500 +0.08(+0.06%)
Jan 04, 2006 126.86 127.49 126.70 127.30 52,243,200 +0.60(+0.47%)
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.