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 (%)
Aug 31, 2010 83.17 83.84 82.66 83.31 1,252,096 -0.08(-0.09%)
Aug 30, 2010 84.31 84.57 83.38 83.39 219,186,416 +0.18(+0.22%)
Aug 27, 2010 84.26 84.62 82.52 83.21 344,736,224 -0.88(-1.04%)
Aug 26, 2010 84.07 84.31 82.97 84.09 283,697,568 +0.28(+0.34%)
Aug 25, 2010 83.02 84.12 82.50 83.80 80,915 +0.32(+0.39%)
Aug 24, 2010 83.81 84.16 83.04 83.48 181,351 -1.26(-1.49%)
Aug 23, 2010 85.47 85.89 84.70 84.74 206,303,248 -0.32(-0.38%)
Aug 20, 2010 85.34 85.38 84.45 85.06 265,106,048 -0.28(-0.32%)
Aug 19, 2010 86.40 86.61 84.98 85.34 221,399 -1.51(-1.74%)
Aug 18, 2010 86.65 87.32 86.15 86.85 431,045 +0.16(+0.18%)
Aug 17, 2010 86.38 87.32 86.13 86.69 96,506 +1.05(+1.23%)
Aug 16, 2010 85.09 85.92 84.79 85.64 186,588,080 -0.04(-0.05%)
Aug 13, 2010 85.68 86.19 85.58 85.68 200,615,392 -0.29(-0.34%)
Aug 12, 2010 86.46 86.24 85.12 85.97 302,603,520 -0.49(-0.57%)
Aug 11, 2010 87.53 87.56 86.32 86.46 2,999,413 -2.28(-2.57%)
Aug 10, 2010 88.67 89.37 88.10 88.74 1,495,269 -0.64(-0.72%)
Aug 09, 2010 89.33 89.53 88.85 89.38 152,642,992 +0.47(+0.53%)
Aug 06, 2010 88.91 89.05 87.74 88.91 303,047,904 -0.36(-0.41%)
Aug 05, 2010 88.80 89.32 88.66 89.27 177,453,136 -0.09(-0.11%)
Aug 04, 2010 89.02 89.48 88.73 89.37 150,757 +0.59(+0.67%)
Aug 03, 2010 88.98 89.21 88.48 88.77 216,148 -0.43(-0.48%)
Aug 02, 2010 88.59 89.34 88.23 89.20 237,817,904 +1.97(+2.26%)
Jul 30, 2010 86.68 87.70 86.21 87.23 278,198,848 -0.02(-0.02%)
Jul 29, 2010 88.22 88.46 86.55 87.25 423,426 -0.43(-0.49%)
Jul 28, 2010 88.06 88.33 87.38 87.67 222,207 -0.57(-0.65%)
Jul 27, 2010 88.73 88.83 87.89 88.24 111,263 -0.09(-0.10%)
Jul 26, 2010 87.49 88.34 87.25 88.33 230,109,472 +0.99(+1.14%)
Jul 23, 2010 86.59 87.47 86.17 87.34 280,663,072 +0.75(+0.87%)
Jul 22, 2010 85.70 86.97 85.70 86.59 327,031 +1.89(+2.23%)
Jul 21, 2010 86.26 86.28 84.35 84.70 334,211,264 -1.12(-1.30%)
Jul 20, 2010 83.75 85.88 83.71 85.81 5,821,702 +0.94(+1.11%)
Jul 19, 2010 84.68 85.14 84.03 84.87 235,726,560 +0.50(+0.59%)
Jul 16, 2010 84.37 86.39 84.21 84.37 357,360,992 -1.80(-2.08%)
Jul 15, 2010 86.71 87.06 85.57 86.17 293,261,280 -0.57(-0.66%)
Jul 14, 2010 86.47 87.08 86.11 86.74 183,762 -0.01(-0.01%)
Jul 13, 2010 86.34 87.09 86.17 86.75 521,246 +1.67(+1.96%)
Jul 12, 2010 85.12 85.62 84.76 85.08 165,670,512 -0.32(-0.38%)
Jul 09, 2010 85.40 85.41 84.59 85.40 183,298,560 +0.63(+0.75%)
Jul 08, 2010 84.64 84.86 83.78 84.77 552,750 +0.83(+0.99%)
Jul 07, 2010 81.58 84.04 81.49 83.94 320,426,048 +2.98(+3.69%)
Jul 06, 2010 80.95 82.56 80.59 80.95 2,832,298 +0.11(+0.13%)
Jul 02, 2010 80.85 81.81 80.39 80.85 295,029,120 -0.45(-0.55%)
Jul 01, 2010 81.30 81.87 80.00 81.30 444,853 -0.36(-0.44%)
Jun 30, 2010 81.65 82.97 81.38 81.65 358,336,128 -0.62(-0.76%)
Jun 29, 2010 82.27 85.05 81.91 82.28 680,377 -3.05(-3.58%)
Jun 25, 2010 85.33 85.77 84.46 85.33 301,781,088 +0.38(+0.45%)
Jun 24, 2010 85.98 86.09 84.75 84.95 3,373,484 -1.46(-1.69%)
Jun 23, 2010 86.73 87.04 85.81 86.41 321,871,328 -0.27(-0.31%)
Jun 22, 2010 88.13 88.52 86.55 86.68 798,847 -1.46(-1.65%)
Jun 21, 2010 89.48 89.55 87.64 88.13 269,245,088 -0.25(-0.29%)
Jun 18, 2010 88.38 88.70 88.10 88.38 219,966,752 +0.10(+0.11%)
Jun 17, 2010 88.40 88.44 87.43 88.29 696,650 +0.14(+0.16%)
Jun 16, 2010 87.72 88.51 87.55 88.15 274,650,336 -0.03(-0.04%)
Jun 15, 2010 86.82 88.26 86.67 88.18 353,517 +1.96(+2.27%)
Jun 14, 2010 87.01 87.49 86.13 86.22 262,952,752 -0.13(-0.16%)
Jun 11, 2010 85.18 86.41 85.12 86.35 271,974,144 +0.42(+0.49%)
Jun 10, 2010 84.92 86.04 83.49 85.93 211,996 +2.44(+2.92%)
Jun 09, 2010 83.94 85.25 83.14 83.49 340,202,912 -0.45(-0.53%)
Jun 08, 2010 83.94 84.11 82.39 83.94 454,181,600 +0.89(+1.07%)
Jun 07, 2010 84.40 84.72 82.99 83.05 335,754,176 -1.05(-1.25%)
Jun 04, 2010 84.10 86.08 83.82 84.10 506,122,752 -2.72(-3.14%)
Jun 03, 2010 87.12 87.44 86.28 86.83 287,689,152 -0.04(-0.04%)
Jun 02, 2010 85.09 86.87 84.64 86.86 304,937,152 +2.20(+2.60%)
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.