S&P Depository Receipts (NY: SPY )

396.24 +3.08 (+0.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 138.60 138.62 137.47 137.87 160,154,032 -0.44(-0.32%)
Aug 29, 2013 137.79 139.04 137.66 138.31 124,046,064 +0.22(+0.16%)
Aug 28, 2013 137.55 138.58 137.37 138.09 127,420,456 +0.49(+0.35%)
Aug 27, 2013 138.47 139.86 137.50 137.60 182,892,608 -2.25(-1.61%)
Aug 26, 2013 140.52 140.95 139.76 139.85 106,120,480 -0.52(-0.37%)
Aug 23, 2013 140.32 140.55 139.66 140.38 107,886,240 +0.47(+0.34%)
Aug 22, 2013 138.93 140.10 138.92 139.91 117,659,976 +1.26(+0.91%)
Aug 21, 2013 139.11 139.88 138.33 138.64 183,052,880 -0.86(-0.62%)
Aug 20, 2013 139.04 140.02 138.89 139.50 105,720,968 +0.68(+0.49%)
Aug 19, 2013 139.55 140.03 138.81 138.82 114,148,480 -0.89(-0.64%)
Aug 16, 2013 139.91 140.38 139.48 139.71 155,334,096 -0.46(-0.33%)
Aug 15, 2013 141.04 141.06 139.93 140.17 170,615,680 -1.99(-1.40%)
Aug 14, 2013 142.83 143.06 142.13 142.16 93,717,952 -0.73(-0.51%)
Aug 13, 2013 142.73 143.14 141.88 142.90 95,661,712 +0.42(+0.30%)
Aug 12, 2013 141.93 142.64 141.86 142.47 80,788,784 -0.17(-0.12%)
Aug 09, 2013 142.87 143.31 142.15 142.64 109,029,128 -0.41(-0.29%)
Aug 08, 2013 143.21 143.38 142.32 143.06 115,975,976 +0.52(+0.37%)
Aug 07, 2013 142.54 142.74 142.00 142.53 100,177,336 -0.46(-0.32%)
Aug 06, 2013 143.54 143.85 142.68 143.00 94,707,176 -0.82(-0.57%)
Aug 05, 2013 143.70 144.03 143.52 143.81 63,807,812 -0.21(-0.15%)
Aug 02, 2013 143.46 144.04 143.27 144.02 108,150,952 +0.24(+0.17%)
Aug 01, 2013 143.22 143.91 143.14 143.78 130,798,320 +1.64(+1.16%)
Jul 31, 2013 142.33 143.10 141.95 142.14 168,930,848 +0.10(+0.07%)
Jul 30, 2013 142.47 142.62 141.70 142.03 101,026,216 -0.00(-0.00%)
Jul 29, 2013 142.11 142.43 141.63 142.04 94,600,192 -0.44(-0.31%)
Jul 26, 2013 141.72 142.52 141.13 142.47 127,970,576 +0.15(+0.11%)
Jul 25, 2013 141.72 142.45 141.49 142.32 131,857,416 +0.35(+0.24%)
Jul 24, 2013 143.05 143.11 141.69 141.98 133,927,248 -0.52(-0.37%)
Jul 23, 2013 143.06 143.08 142.42 142.50 95,886,120 -0.30(-0.21%)
Jul 22, 2013 142.61 143.00 142.39 142.80 94,159,288 +0.28(+0.20%)
Jul 19, 2013 141.98 142.57 141.80 142.53 123,243,072 +0.25(+0.18%)
Jul 18, 2013 141.80 142.61 141.71 142.27 122,868,168 +0.81(+0.57%)
Jul 17, 2013 141.67 141.94 141.33 141.46 108,943,632 +0.32(+0.23%)
Jul 16, 2013 141.76 141.84 140.76 141.14 105,245,912 -0.53(-0.37%)
Jul 15, 2013 141.13 141.87 141.27 141.67 82,375,568 +0.54(+0.39%)
Jul 12, 2013 141.03 141.48 140.81 141.13 123,695,320 +0.06(+0.04%)
Jul 11, 2013 140.79 141.21 139.16 141.07 160,800,368 +1.89(+1.36%)
Jul 10, 2013 138.99 139.64 138.70 139.17 143,288,448 +0.05(+0.04%)
Jul 09, 2013 139.00 139.29 138.40 139.12 141,515,392 +1.00(+0.72%)
Jul 08, 2013 138.05 138.50 137.81 138.12 126,913,688 +0.78(+0.57%)
Jul 05, 2013 136.88 137.39 135.89 137.34 145,302,816 +1.47(+1.08%)
Jul 03, 2013 135.20 136.29 134.98 135.88 89,278,128 +0.06(+0.04%)
Jul 02, 2013 135.74 136.74 135.22 135.82 171,879,456 -0.13(-0.09%)
Jul 01, 2013 135.86 136.89 135.71 135.94 156,300,400 +0.79(+0.59%)
Jun 28, 2013 135.33 135.98 134.68 135.15 190,390,304 -0.56(-0.41%)
Jun 27, 2013 135.73 136.33 135.60 135.71 153,582,064 +0.79(+0.59%)
Jun 26, 2013 134.69 135.22 134.17 134.92 159,923,232 +1.32(+0.99%)
Jun 25, 2013 133.52 134.88 132.63 133.60 192,316,912 +1.28(+0.97%)
Jun 24, 2013 132.62 133.48 131.20 132.32 263,510,432 -1.69(-1.26%)
Jun 21, 2013 134.50 134.60 132.67 134.02 322,799,360 +0.43(+0.32%)
Jun 20, 2013 135.65 137.00 133.24 133.59 383,043,968 -3.39(-2.48%)
Jun 19, 2013 138.78 139.03 136.92 136.98 245,866,032 -1.91(-1.38%)
Jun 18, 2013 137.89 139.11 137.88 138.90 136,765,072 +1.08(+0.79%)
Jun 17, 2013 137.69 138.46 136.79 137.81 162,579,264 +1.06(+0.78%)
Jun 14, 2013 137.47 138.00 136.53 136.75 168,481,424 -0.87(-0.63%)
Jun 13, 2013 135.48 137.86 135.18 137.62 194,935,488 +2.06(+1.52%)
Jun 12, 2013 137.63 137.77 135.43 135.56 211,268,848 -1.13(-0.83%)
Jun 11, 2013 136.85 137.89 136.38 136.69 190,202,720 -1.43(-1.03%)
Jun 10, 2013 138.54 138.62 137.75 138.11 122,401,928 +0.00(+0.00%)
Jun 07, 2013 137.32 138.24 136.72 138.11 224,730,704 +1.73(+1.27%)
Jun 06, 2013 135.09 136.39 134.30 136.38 238,752,848 +1.22(+0.90%)
Jun 05, 2013 136.68 136.96 135.04 135.16 252,259,248 -1.92(-1.40%)
Jun 04, 2013 137.81 138.36 136.38 137.07 188,035,616 -0.66(-0.48%)
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.