S&P Depository Receipts (NY: SPY )

393.28 -2.96 (-0.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 101.51 101.86 100.46 100.54 94,881,760 -0.97(-0.95%)
Feb 27, 2006 101.46 101.96 101.37 101.51 45,760,820 +0.04(+0.04%)
Feb 24, 2006 101.26 101.52 100.96 101.47 46,910,068 +0.26(+0.26%)
Feb 23, 2006 101.36 101.65 100.58 101.21 55,415,204 -0.15(-0.15%)
Feb 22, 2006 100.97 101.66 100.87 101.36 53,992,644 +0.61(+0.61%)
Feb 21, 2006 101.24 101.46 100.59 100.75 59,256,528 -0.25(-0.25%)
Feb 17, 2006 101.22 101.27 100.82 101.00 51,452,212 -0.28(-0.27%)
Feb 16, 2006 100.59 101.31 100.50 101.27 77,843,560 +0.75(+0.75%)
Feb 15, 2006 100.10 100.61 99.77 100.52 109,011,072 +0.35(+0.35%)
Feb 14, 2006 99.15 100.39 96.94 100.17 116,015,736 +1.05(+1.06%)
Feb 13, 2006 99.24 99.41 98.75 99.12 66,713,556 -0.18(-0.18%)
Feb 10, 2006 99.14 99.68 98.36 99.30 82,273,976 +0.18(+0.18%)
Feb 09, 2006 99.51 100.05 99.08 99.12 79,104,656 -0.16(-0.17%)
Feb 08, 2006 98.71 100.44 98.48 99.28 75,791,216 +0.89(+0.91%)
Feb 07, 2006 99.09 99.31 98.32 98.39 90,822,360 -0.88(-0.88%)
Feb 06, 2006 99.14 99.42 98.93 99.26 58,045,044 +0.26(+0.26%)
Feb 03, 2006 99.27 100.67 98.90 99.01 109,735,248 -0.49(-0.50%)
Feb 02, 2006 100.44 100.47 99.42 99.50 106,657,872 -1.17(-1.16%)
Feb 01, 2006 100.27 100.70 100.14 100.67 81,066,960 +0.70(+0.70%)
Jan 31, 2006 100.61 100.79 99.96 99.97 93,251,824 -0.74(-0.73%)
Jan 30, 2006 100.71 101.00 100.64 100.71 42,992,732 -0.08(-0.08%)
Jan 27, 2006 100.09 100.88 99.93 100.79 83,877,136 +0.93(+0.93%)
Jan 26, 2006 99.80 100.10 44.92 99.86 90,939,688 +0.55(+0.55%)
Jan 25, 2006 99.61 99.72 98.67 99.31 111,964,856 +0.09(+0.09%)
Jan 24, 2006 99.29 99.70 99.12 99.23 67,612,960 +0.10(+0.10%)
Jan 23, 2006 98.96 99.44 98.90 99.12 85,497,376 +0.35(+0.36%)
Jan 20, 2006 100.58 100.61 98.77 98.77 147,054,064 -1.83(-1.82%)
Jan 19, 2006 100.43 100.97 100.21 100.61 99,537,808 +0.38(+0.38%)
Jan 18, 2006 99.93 101.07 99.70 100.22 96,265,176 -0.40(-0.40%)
Jan 17, 2006 100.52 100.69 100.21 100.62 66,544,696 -0.27(-0.27%)
Jan 13, 2006 100.81 101.07 100.52 100.89 57,209,412 -0.09(-0.09%)
Jan 12, 2006 101.26 101.37 100.71 100.99 51,685,224 -0.40(-0.39%)
Jan 11, 2006 101.15 101.49 100.93 101.39 63,258,804 +0.32(+0.32%)
Jan 10, 2006 100.68 101.13 100.57 101.07 57,342,308 +0.10(+0.10%)
Jan 09, 2006 100.69 101.19 100.66 100.97 55,514,048 +0.26(+0.26%)
Jan 06, 2006 100.39 100.82 99.86 100.71 80,204,160 +0.83(+0.83%)
Jan 05, 2006 99.71 100.04 99.48 99.88 60,338,944 +0.06(+0.06%)
Jan 04, 2006 99.47 99.96 99.34 99.81 66,630,020 +0.47(+0.47%)
Jan 03, 2006 98.09 99.58 97.53 99.34 93,517,496 +1.72(+1.76%)
Dec 30, 2005 98.01 98.06 97.51 97.63 56,940,180 -0.53(-0.54%)
Dec 29, 2005 98.57 98.76 98.06 98.16 41,952,660 -0.44(-0.45%)
Dec 28, 2005 98.59 98.79 98.40 98.60 39,236,860 +0.22(+0.22%)
Dec 27, 2005 99.55 99.62 98.31 98.38 56,760,732 -1.01(-1.02%)
Dec 23, 2005 99.42 99.47 99.12 99.39 35,681,736 +0.05(+0.06%)
Dec 22, 2005 99.04 99.33 98.86 99.33 41,128,380 +0.52(+0.52%)
Dec 21, 2005 98.93 99.39 98.64 98.82 66,064,388 +0.16(+0.16%)
Dec 20, 2005 98.81 99.26 98.39 98.66 59,436,868 +0.09(+0.10%)
Dec 19, 2005 99.37 99.48 98.55 98.57 62,263,368 -0.51(-0.51%)
Dec 16, 2005 99.79 100.81 99.08 99.08 58,972,244 -0.85(-0.85%)
Dec 15, 2005 100.24 100.36 99.72 99.92 71,141,936 -0.29(-0.29%)
Dec 14, 2005 99.75 100.43 99.69 100.21 82,099,120 +0.39(+0.39%)
Dec 13, 2005 99.11 100.13 99.02 99.82 113,042,688 +0.67(+0.68%)
Dec 12, 2005 99.35 99.47 98.76 99.15 61,717,760 +0.09(+0.09%)
Dec 09, 2005 98.92 99.41 98.65 99.05 64,718,860 +0.26(+0.26%)
Dec 08, 2005 98.97 99.44 98.39 98.79 79,819,376 -0.06(-0.06%)
Dec 07, 2005 99.41 99.48 98.54 98.86 85,218,832 -0.58(-0.58%)
Dec 06, 2005 99.61 100.16 99.29 99.44 73,451,528 +0.19(+0.19%)
Dec 05, 2005 99.30 99.37 98.94 99.25 75,714,432 -0.21(-0.21%)
Dec 02, 2005 99.40 99.64 99.19 99.46 59,591,316 +0.13(+0.13%)
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.