S&P Depository Receipts (NY: SPY )

399.16 -7.75 (-1.90%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 69.49 70.67 69.38 70.64 152,925,056 +0.88(+1.26%)
Nov 26, 2008 66.10 69.93 66.05 69.76 472,299,904 +2.47(+3.67%)
Nov 25, 2008 68.45 68.61 65.72 67.29 579,206,592 +0.62(+0.93%)
Nov 24, 2008 64.23 68.20 63.01 66.67 667,438,144 +4.32(+6.93%)
Nov 21, 2008 60.73 63.43 58.29 62.35 916,704,256 +3.19(+5.39%)
Nov 20, 2008 62.83 64.69 58.85 59.16 1,037,656,512 -4.74(-7.42%)
Nov 19, 2008 67.36 68.11 63.45 63.90 712,143,744 -4.38(-6.41%)
Nov 18, 2008 66.76 68.39 65.01 68.28 668,278,464 +1.26(+1.88%)
Nov 17, 2008 67.73 69.44 66.77 67.02 529,754,336 -0.90(-1.33%)
Nov 14, 2008 70.10 72.18 67.84 67.92 0 -3.57(-4.99%)
Nov 13, 2008 67.53 71.92 64.36 71.48 960,688,512 +4.19(+6.23%)
Nov 12, 2008 69.18 70.69 66.74 67.29 579,098,304 -3.05(-4.34%)
Nov 11, 2008 71.19 72.24 69.51 70.34 533,746,624 -2.18(-3.01%)
Nov 10, 2008 74.65 74.90 71.29 72.52 384,920,640 -1.07(-1.46%)
Nov 07, 2008 71.86 73.70 41.67 73.59 0 +2.39(+3.36%)
Nov 06, 2008 74.06 74.83 70.61 71.20 609,324,608 -4.15(-5.50%)
Nov 05, 2008 77.78 78.97 74.49 75.35 497,591,168 -3.45(-4.38%)
Nov 04, 2008 77.67 79.08 75.83 78.80 442,418,528 +2.62(+3.44%)
Nov 03, 2008 75.88 76.60 75.23 76.18 262,018,976 +0.26(+0.34%)
Oct 31, 2008 74.55 77.29 74.08 75.92 0 +0.49(+0.65%)
Oct 30, 2008 75.10 75.69 72.84 75.43 528,583,776 +2.45(+3.35%)
Oct 29, 2008 73.52 76.19 72.21 72.98 677,589,504 -0.53(-0.73%)
Oct 28, 2008 68.48 73.89 66.28 73.52 815,909,440 +7.69(+11.69%)
Oct 27, 2008 67.41 70.18 65.63 65.82 510,041,536 -2.42(-3.55%)
Oct 24, 2008 65.91 70.50 65.86 68.25 0 -3.61(-5.02%)
Oct 23, 2008 70.79 72.49 67.28 71.85 809,250,496 +0.78(+1.10%)
Oct 22, 2008 73.08 75.16 68.63 71.07 657,967,424 -4.22(-5.60%)
Oct 21, 2008 76.03 77.34 74.66 75.29 454,446,848 -2.19(-2.82%)
Oct 20, 2008 74.76 77.70 73.77 77.47 409,547,168 +4.39(+6.01%)
Oct 17, 2008 72.13 77.30 71.86 73.08 0 -0.44(-0.60%)
Oct 16, 2008 71.58 74.31 67.85 73.52 903,739,456 +2.94(+4.17%)
Oct 15, 2008 76.42 76.68 70.34 70.58 618,084,992 -7.71(-9.84%)
Oct 14, 2008 82.09 82.74 76.14 78.29 696,700,544 -1.18(-1.48%)
Oct 13, 2008 73.60 79.47 70.53 79.47 581,043,456 +10.08(+14.52%)
Oct 10, 2008 68.03 73.66 65.53 69.39 1,110,891,008 -1.72(-2.43%)
Oct 09, 2008 78.14 78.89 70.76 71.12 681,672,576 -5.34(-6.98%)
Oct 08, 2008 76.46 80.12 75.91 76.46 925,180,736 -1.98(-2.52%)
Oct 07, 2008 83.77 84.16 78.13 78.43 688,721,536 -3.68(-4.48%)
Oct 06, 2008 84.01 84.38 78.91 82.11 778,795,904 -4.41(-5.09%)
Oct 03, 2008 88.49 90.52 86.00 86.52 588,968,704 -1.18(-1.35%)
Oct 02, 2008 90.13 90.26 87.08 87.70 465,945,120 -3.30(-3.63%)
Oct 01, 2008 90.38 91.49 89.35 91.00 424,425,344 +0.05(+0.06%)
Sep 30, 2008 89.00 91.58 86.67 90.95 418,709,152 +3.61(+4.14%)
Sep 29, 2008 93.45 95.01 9.291 87.33 568,255,744 -7.43(-7.84%)
Sep 26, 2008 93.17 95.27 92.92 94.76 0 +0.05(+0.05%)
Sep 25, 2008 93.62 95.59 92.86 94.71 414,665,600 +1.46(+1.56%)
Sep 24, 2008 93.58 94.09 92.36 93.25 397,646,784 +0.34(+0.36%)
Sep 23, 2008 94.76 95.67 92.74 92.91 418,073,120 -2.20(-2.32%)
Sep 22, 2008 97.58 97.81 94.37 95.12 318,755,904 -2.20(-2.26%)
Sep 19, 2008 99.34 100.36 91.36 97.32 0 +3.18(+3.37%)
Sep 18, 2008 92.56 95.49 89.23 94.14 966,329,600 +2.71(+2.97%)
Sep 17, 2008 93.81 95.54 90.95 91.43 792,724,992 -4.22(-4.41%)
Sep 16, 2008 91.89 95.91 91.74 95.65 723,906,112 +1.49(+1.58%)
Sep 15, 2008 95.37 98.52 94.00 94.16 616,050,048 -4.70(-4.76%)
Sep 12, 2008 97.45 98.96 97.09 98.86 0 +0.38(+0.39%)
Sep 11, 2008 95.75 98.59 95.34 98.48 478,457,376 +1.44(+1.49%)
Sep 10, 2008 97.14 97.93 96.09 97.04 381,186,528 +0.45(+0.47%)
Sep 09, 2008 99.66 99.86 96.28 96.58 480,824,384 -3.04(-3.05%)
Sep 08, 2008 100.39 100.55 97.56 99.63 464,402,976 +2.07(+2.12%)
Sep 05, 2008 96.67 97.97 95.66 97.56 0 +0.31(+0.31%)
Sep 04, 2008 99.55 99.76 97.19 97.25 433,734,272 -3.05(-3.04%)
Sep 03, 2008 100.27 100.75 99.52 100.30 321,272,672 -0.08(-0.08%)
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.