S&P Depository Receipts (NY: SPY )

367.95 -6.27 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 141.29 141.82 140.36 141.16 151,970,368 +0.67(+0.48%)
Aug 30, 2012 141.51 140.94 140.19 140.49 96,515,168 -1.02(-0.72%)
Aug 29, 2012 141.52 141.89 141.12 141.51 65,400,236 -0.03(-0.02%)
Aug 27, 2012 141.89 142.08 141.34 141.54 68,718,160 +0.03(+0.02%)
Aug 24, 2012 140.31 141.83 140.22 141.51 99,481,192 +0.84(+0.60%)
Aug 23, 2012 141.47 141.48 140.44 140.66 111,399,848 -1.16(-0.81%)
Aug 22, 2012 141.40 142.05 141.07 141.82 132,975,168 +0.06(+0.04%)
Aug 21, 2012 142.54 143.09 141.45 141.76 105,433,712 -0.43(-0.30%)
Aug 20, 2012 141.98 142.22 141.59 142.19 78,214,272 +0.01(+0.01%)
Aug 17, 2012 142.23 142.30 141.86 142.18 90,813,664 +0.19(+0.13%)
Aug 16, 2012 141.15 142.16 140.80 141.99 111,980,800 +1.04(+0.74%)
Aug 15, 2012 140.64 141.19 140.55 140.95 71,039,056 +0.16(+0.11%)
Aug 14, 2012 141.29 141.38 140.37 140.79 102,248,152 +0.02(+0.01%)
Aug 13, 2012 140.60 140.84 140.04 140.77 79,357,592 -0.07(-0.05%)
Aug 10, 2012 140.04 140.89 139.81 140.84 99,792,624 +0.23(+0.16%)
Aug 09, 2012 140.29 140.89 140.15 140.61 90,110,320 +0.12(+0.09%)
Aug 08, 2012 139.85 140.65 139.81 140.49 89,649,856 +0.17(+0.12%)
Aug 07, 2012 140.18 140.92 140.03 140.32 109,446,040 +0.70(+0.50%)
Aug 06, 2012 139.72 140.17 139.56 139.62 86,283,856 +0.27(+0.19%)
Aug 03, 2012 138.56 139.64 136.68 139.35 157,824,976 +2.71(+1.98%)
Aug 02, 2012 136.55 137.57 135.58 136.64 199,461,920 -0.95(-0.69%)
Aug 01, 2012 138.70 138.73 137.40 137.59 138,215,520 -0.12(-0.09%)
Jul 31, 2012 138.49 138.87 137.71 137.71 120,526,072 -0.97(-0.70%)
Jul 30, 2012 138.52 139.34 138.27 138.68 106,740,560 +0.00(+0.00%)
Jul 27, 2012 136.89 139.07 136.14 138.68 236,768,880 +2.51(+1.84%)
Jul 26, 2012 135.89 136.46 135.26 136.17 156,311,616 +2.21(+1.65%)
Jul 25, 2012 134.21 134.56 133.25 133.96 129,057,032 +0.03(+0.03%)
Jul 24, 2012 135.19 135.25 133.03 133.93 173,040,432 -1.16(-0.86%)
Jul 23, 2012 134.47 136.38 133.84 135.09 145,069,808 -1.38(-1.01%)
Jul 20, 2012 136.95 137.16 136.32 136.47 142,904,464 -1.26(-0.91%)
Jul 19, 2012 137.65 138.18 137.21 137.73 129,758,872 +0.36(+0.26%)
Jul 18, 2012 136.04 137.64 135.96 137.37 113,274,640 +1.01(+0.74%)
Jul 17, 2012 135.97 136.64 134.55 136.36 138,601,248 +0.93(+0.69%)
Jul 16, 2012 135.44 135.83 134.90 135.43 97,419,712 -0.32(-0.24%)
Jul 13, 2012 133.86 135.89 133.84 135.75 129,619,088 +2.24(+1.68%)
Jul 12, 2012 133.38 134.23 132.60 133.51 143,510,832 -0.65(-0.48%)
Jul 11, 2012 134.21 134.60 133.38 134.16 143,008,416 +0.02(+0.01%)
Jul 10, 2012 136.01 136.23 133.68 134.14 162,765,824 -1.18(-0.87%)
Jul 09, 2012 135.38 135.57 134.70 135.32 103,741,232 -0.17(-0.13%)
Jul 06, 2012 135.47 135.77 134.85 135.49 151,192,032 -1.30(-0.95%)
Jul 05, 2012 136.90 137.80 136.29 136.79 126,044,728 -0.62(-0.45%)
Jul 03, 2012 136.48 137.51 136.34 137.41 80,450,168 +0.90(+0.66%)
Jul 02, 2012 136.10 136.65 135.52 136.51 129,277,688 +0.41(+0.30%)
Jun 29, 2012 135.20 136.27 134.85 136.10 212,131,360 +3.31(+2.50%)
Jun 28, 2012 132.29 132.99 131.28 132.79 168,985,280 -0.38(-0.29%)
Jun 27, 2012 132.42 133.43 131.97 133.17 107,990,456 +1.19(+0.90%)
Jun 26, 2012 131.70 132.38 130.93 131.98 141,417,136 +0.66(+0.50%)
Jun 25, 2012 132.05 132.10 130.85 131.32 146,257,552 -2.14(-1.60%)
Jun 22, 2012 133.13 133.71 132.62 133.46 130,029,176 +1.02(+0.77%)
Jun 21, 2012 135.64 135.78 132.33 132.44 205,164,352 -3.04(-2.24%)
Jun 20, 2012 135.71 136.10 134.27 135.48 206,322,912 -0.22(-0.16%)
Jun 19, 2012 135.08 136.25 134.37 135.70 137,254,208 +1.30(+0.97%)
Jun 18, 2012 133.58 134.73 133.28 134.40 131,195,848 +0.26(+0.19%)
Jun 15, 2012 133.38 134.26 133.10 134.14 169,444,416 +0.67(+0.50%)
Jun 14, 2012 132.34 134.00 131.98 133.47 230,528,864 +1.40(+1.06%)
Jun 13, 2012 132.53 133.36 131.62 132.07 171,975,248 -0.85(-0.64%)
Jun 12, 2012 131.79 133.01 131.16 132.92 181,793,152 +1.50(+1.15%)
Jun 11, 2012 134.17 134.25 131.28 131.41 169,537,504 -1.69(-1.27%)
Jun 08, 2012 131.71 133.12 131.29 133.10 143,915,632 +1.05(+0.80%)
Jun 07, 2012 131.97 133.53 131.78 132.05 184,621,376 +0.08(+0.06%)
Jun 06, 2012 129.97 132.03 129.93 131.97 183,914,496 +2.90(+2.25%)
Jun 05, 2012 127.85 129.26 127.78 129.07 163,709,600 +0.97(+0.76%)
Jun 04, 2012 128.39 128.74 127.14 128.10 202,393,360 -0.06(-0.05%)
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.