S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 127.43 128.01 127.31 127.80 23,936,200 +0.57(+0.45%)
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%)
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.