S&P Depository Receipts (NY: SPY )

406.91 -0.47 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 102.57 103.30 102.49 103.08 71,236,568 +0.34(+0.34%)
Apr 27, 2006 101.85 103.21 101.61 102.74 158,838,336 +0.49(+0.48%)
Apr 26, 2006 102.32 102.82 102.17 102.24 85,786,760 +0.02(+0.02%)
Apr 25, 2006 102.75 102.81 101.87 102.22 107,591,584 -0.42(-0.41%)
Apr 24, 2006 102.65 102.77 102.23 102.64 67,016,844 -0.19(-0.18%)
Apr 21, 2006 103.29 103.33 102.42 102.83 92,274,120 +0.02(+0.02%)
Apr 20, 2006 102.71 103.39 102.40 102.82 109,710,368 +0.14(+0.14%)
Apr 19, 2006 102.56 102.77 102.12 102.67 111,301,280 +0.20(+0.19%)
Apr 18, 2006 101.11 102.67 101.02 102.48 118,136,176 +1.60(+1.59%)
Apr 17, 2006 100.98 101.39 100.38 100.88 81,838,312 -0.04(-0.04%)
Apr 13, 2006 101.05 101.34 100.61 100.92 65,142,540 -0.13(-0.13%)
Apr 12, 2006 100.86 101.25 100.84 101.05 54,899,188 +0.19(+0.19%)
Apr 11, 2006 101.82 101.98 100.56 100.86 92,852,888 -0.86(-0.85%)
Apr 10, 2006 101.70 101.99 101.35 101.73 52,970,300 +0.16(+0.15%)
Apr 07, 2006 102.76 103.03 101.42 101.57 102,262,144 -1.04(-1.02%)
Apr 06, 2006 102.60 102.88 102.08 102.61 73,858,376 -0.11(-0.11%)
Apr 05, 2006 102.41 102.93 102.23 102.72 64,547,068 +0.35(+0.34%)
Apr 04, 2006 101.70 102.50 101.43 102.37 69,903,672 +0.68(+0.67%)
Apr 03, 2006 101.98 102.61 101.53 101.69 77,558,128 -0.11(-0.11%)
Mar 31, 2006 101.95 102.12 101.44 101.80 80,253,776 +0.02(+0.02%)
Mar 30, 2006 102.02 102.70 101.58 101.77 90,006,624 -0.18(-0.18%)
Mar 29, 2006 101.47 102.32 101.37 101.95 78,475,128 +0.63(+0.63%)
Mar 28, 2006 101.88 102.35 100.59 101.32 104,683,208 -0.63(-0.62%)
Mar 27, 2006 101.95 102.15 101.73 101.95 41,479,492 -0.15(-0.15%)
Mar 24, 2006 101.92 102.38 101.73 102.09 55,112,048 +0.08(+0.08%)
Mar 23, 2006 102.13 102.24 101.66 102.02 59,744,872 -0.21(-0.21%)
Mar 22, 2006 101.56 102.33 101.50 102.23 65,825,252 +0.62(+0.61%)
Mar 21, 2006 102.07 102.71 101.50 101.61 111,256,768 -0.64(-0.63%)
Mar 20, 2006 102.43 102.64 102.09 102.25 58,079,096 -0.16(-0.16%)
Mar 17, 2006 102.46 102.64 102.23 102.42 60,308,716 -0.32(-0.31%)
Mar 16, 2006 102.70 103.08 102.59 102.74 83,590,296 +0.21(+0.21%)
Mar 15, 2006 102.05 102.61 101.81 102.53 68,109,080 +0.45(+0.45%)
Mar 14, 2006 100.92 102.11 100.84 102.07 89,120,352 +1.06(+1.05%)
Mar 13, 2006 101.02 101.27 100.78 101.01 58,004,360 +0.19(+0.19%)
Mar 10, 2006 100.27 101.02 99.92 100.83 77,148,984 +0.95(+0.95%)
Mar 09, 2006 100.62 100.89 99.88 99.88 72,078,064 -0.67(-0.67%)
Mar 08, 2006 100.13 100.71 99.72 100.55 85,068,464 +0.21(+0.21%)
Mar 07, 2006 100.29 100.41 99.89 100.34 78,798,432 -0.15(-0.15%)
Mar 06, 2006 101.26 101.29 100.24 100.49 68,209,072 -0.47(-0.47%)
Mar 03, 2006 100.79 101.98 100.87 100.96 93,618,240 -0.47(-0.46%)
Mar 02, 2006 101.05 101.48 100.84 101.43 77,344,752 -0.01(-0.01%)
Mar 01, 2006 100.83 101.53 100.75 101.44 62,037,624 +0.89(+0.89%)
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%)
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.