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 (%)
Nov 30, 2010 93.83 94.78 93.69 94.24 293,809,504 -0.53(-0.56%)
Nov 29, 2010 94.24 95.02 93.64 94.77 280,990,336 +0.29(+0.30%)
Nov 26, 2010 94.77 95.28 94.48 94.48 95,571,808 -1.11(-1.16%)
Nov 24, 2010 94.80 95.59 95.59 95.59 176,235,456 +1.42(+1.50%)
Nov 23, 2010 94.46 94.65 93.84 94.18 279,066,848 -1.41(-1.47%)
Nov 22, 2010 95.19 95.63 94.46 95.59 228,120,640 -0.08(-0.08%)
Nov 19, 2010 95.36 95.71 94.84 95.67 197,226,128 +0.26(+0.28%)
Nov 18, 2010 94.93 95.75 94.92 95.40 248,322,288 +1.38(+1.47%)
Nov 17, 2010 94.01 94.41 93.73 94.02 216,398,448 +0.05(+0.05%)
Nov 16, 2010 94.87 95.03 93.52 93.97 377,308,256 -1.49(-1.56%)
Nov 15, 2010 95.90 96.27 95.42 95.46 205,806,432 -0.13(-0.14%)
Nov 12, 2010 96.09 96.51 95.16 95.59 300,604,192 -1.14(-1.18%)
Nov 11, 2010 96.27 96.88 95.98 96.74 198,329,424 -0.37(-0.38%)
Nov 10, 2010 96.69 97.15 95.96 97.11 277,547,456 +0.39(+0.40%)
Nov 09, 2010 97.68 97.78 96.33 96.72 234,330,800 -0.64(-0.66%)
Nov 08, 2010 97.30 97.57 96.98 97.36 195,699,648 -0.24(-0.25%)
Nov 05, 2010 97.30 97.76 97.17 97.60 227,153,792 +0.37(+0.38%)
Nov 04, 2010 95.40 97.28 95.41 97.23 269,930,592 +1.84(+1.93%)
Nov 03, 2010 95.18 95.45 94.20 95.40 284,866,816 +0.36(+0.38%)
Nov 02, 2010 94.97 95.24 94.72 95.03 198,637,072 +0.76(+0.81%)
Nov 01, 2010 94.70 95.24 93.73 94.27 218,707,712 +0.03(+0.03%)
Oct 29, 2010 94.07 94.42 93.90 94.23 181,449,664 +0.07(+0.08%)
Oct 28, 2010 94.69 94.73 93.71 94.16 211,839,744 +0.02(+0.02%)
Oct 27, 2010 93.76 94.25 93.26 94.15 238,830,224 -0.25(-0.27%)
Oct 25, 2010 94.75 95.24 94.33 94.40 189,808,080 +0.45(+0.47%)
Oct 22, 2010 94.09 94.27 93.84 93.96 135,971,152 +0.01(+0.01%)
Oct 21, 2010 94.16 94.71 93.22 93.95 278,455,936 +0.21(+0.22%)
Oct 20, 2010 93.00 94.19 92.95 93.74 251,404,480 +0.91(+0.98%)
Oct 19, 2010 94.27 93.73 92.27 92.83 352,517,440 -1.44(-1.53%)
Oct 18, 2010 93.64 94.38 93.30 94.27 177,570,736 +0.67(+0.71%)
Oct 15, 2010 94.07 94.12 92.86 93.61 306,434,432 +0.19(+0.20%)
Oct 14, 2010 93.69 93.85 92.83 93.42 273,464,128 -0.37(-0.39%)
Oct 13, 2010 93.57 94.28 93.35 93.78 244,014,528 +0.72(+0.78%)
Oct 12, 2010 92.47 93.33 91.98 93.06 228,601,296 +0.29(+0.31%)
Oct 11, 2010 92.83 93.03 92.45 92.77 129,444,488 +0.09(+0.10%)
Oct 08, 2010 92.68 92.94 91.94 92.68 223,514,864 +0.52(+0.56%)
Oct 07, 2010 92.65 92.68 91.61 92.17 331,672 -0.11(-0.12%)
Oct 06, 2010 92.27 92.52 91.90 92.28 186,805,376 -0.01(-0.01%)
Oct 05, 2010 92.29 92.51 91.20 92.29 288,602,816 +1.82(+2.01%)
Oct 04, 2010 90.96 91.34 90.01 90.46 208,761,024 -0.68(-0.75%)
Oct 01, 2010 91.15 91.55 90.61 91.15 219,591,088 +0.38(+0.42%)
Sep 30, 2010 91.50 92.09 90.34 90.77 1,443,850 -0.27(-0.30%)
Sep 29, 2010 90.97 91.39 90.68 91.04 75,594 -0.16(-0.17%)
Sep 28, 2010 91.00 91.49 90.01 91.20 1,383,518 +0.32(+0.35%)
Sep 27, 2010 91.35 91.45 90.79 90.88 161,827,472 -0.44(-0.48%)
Sep 24, 2010 90.46 91.38 90.39 91.32 263,640,800 +1.88(+2.10%)
Sep 23, 2010 89.46 90.40 89.22 89.44 93,826 -0.75(-0.83%)
Sep 22, 2010 90.50 91.01 89.95 90.19 240,405,040 -0.36(-0.40%)
Sep 21, 2010 90.90 91.33 90.27 90.55 171,785 -0.28(-0.31%)
Sep 20, 2010 89.77 91.03 89.49 90.83 269,808,928 +1.37(+1.53%)
Sep 17, 2010 89.46 89.99 89.22 89.46 246,244,608 +0.03(+0.04%)
Sep 15, 2010 88.85 89.56 88.58 89.43 213,000,112 +0.32(+0.35%)
Sep 14, 2010 88.99 89.62 88.66 89.11 203,322 -0.05(-0.06%)
Sep 13, 2010 89.06 89.35 88.70 89.17 225,155,072 +0.98(+1.11%)
Sep 10, 2010 87.90 88.29 87.70 88.19 161,579,680 +0.44(+0.51%)
Sep 09, 2010 87.74 88.35 87.51 87.74 185,787,376 +0.40(+0.46%)
Sep 08, 2010 86.91 87.69 86.87 87.34 506,397 +0.37(+0.43%)
Sep 07, 2010 86.97 87.42 86.66 86.97 174,915 -0.75(-0.86%)
Sep 03, 2010 86.60 87.80 86.98 87.72 268,244,768 +1.12(+1.30%)
Sep 02, 2010 86.00 86.61 85.82 86.60 1,560,116 +0.80(+0.93%)
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.