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 (%)
Sep 29, 2006 104.91 105.02 104.66 104.74 61,179,420 -0.09(-0.08%)
Sep 28, 2006 104.86 105.06 104.50 104.82 74,735,456 -0.04(-0.04%)
Sep 27, 2006 104.52 105.04 104.49 104.86 105,134,688 +0.13(+0.12%)
Sep 26, 2006 103.89 104.75 103.81 104.74 94,397,632 +0.86(+0.83%)
Sep 25, 2006 103.29 104.17 102.75 103.88 117,702,304 +0.79(+0.77%)
Sep 22, 2006 103.18 103.25 102.71 103.08 84,133,360 -0.31(-0.30%)
Sep 21, 2006 103.98 104.09 103.04 103.40 113,424,536 -0.50(-0.48%)
Sep 20, 2006 103.69 104.10 103.55 103.90 95,913,928 +0.55(+0.53%)
Sep 19, 2006 103.59 103.60 102.77 103.35 117,453,472 -0.26(-0.25%)
Sep 18, 2006 103.55 103.80 103.22 103.61 81,822,624 +0.14(+0.14%)
Sep 15, 2006 103.74 103.80 103.25 103.47 97,828,280 -0.21(-0.20%)
Sep 14, 2006 103.47 103.69 103.30 103.68 73,724,584 +0.01(+0.01%)
Sep 13, 2006 103.22 103.85 103.12 103.67 80,231,456 +0.42(+0.40%)
Sep 12, 2006 102.37 103.37 102.22 103.25 89,118,184 +1.00(+0.98%)
Sep 11, 2006 101.82 102.47 101.52 102.25 87,359,304 +0.10(+0.10%)
Sep 08, 2006 101.99 102.29 101.80 102.15 57,517,544 +0.29(+0.28%)
Sep 07, 2006 101.98 102.38 101.64 101.86 110,068,752 -0.47(-0.46%)
Sep 06, 2006 102.81 102.84 102.19 102.33 68,609,920 -0.91(-0.88%)
Sep 05, 2006 103.11 103.38 102.87 103.24 66,764,700 +0.20(+0.19%)
Sep 01, 2006 102.82 103.17 102.59 103.04 62,237,988 +0.61(+0.60%)
Aug 31, 2006 102.60 102.71 102.39 102.43 47,840,076 -0.02(-0.02%)
Aug 30, 2006 102.61 102.75 102.36 102.45 63,835,660 +0.06(+0.06%)
Aug 29, 2006 102.31 102.58 101.78 102.39 78,830,064 +0.12(+0.12%)
Aug 28, 2006 101.66 102.57 101.65 102.27 67,185,576 +0.49(+0.48%)
Aug 25, 2006 101.65 102.13 101.58 101.78 53,255,984 +0.12(+0.12%)
Aug 24, 2006 101.92 102.01 101.46 101.66 73,947,264 -0.09(-0.08%)
Aug 23, 2006 102.07 102.28 101.30 101.74 84,931,112 -0.28(-0.28%)
Aug 22, 2006 101.88 102.34 101.68 102.02 77,594,224 -0.01(-0.01%)
Aug 21, 2006 102.07 102.15 101.77 102.03 53,736,420 -0.44(-0.43%)
Aug 18, 2006 102.08 102.47 101.61 102.47 74,339,960 +0.52(+0.51%)
Aug 17, 2006 101.60 102.22 101.53 101.95 90,542,912 +0.19(+0.18%)
Aug 16, 2006 101.32 101.84 101.18 101.77 91,493,456 +0.91(+0.90%)
Aug 15, 2006 100.53 101.04 100.28 100.86 86,914,320 +1.19(+1.20%)
Aug 14, 2006 100.07 100.49 99.52 99.66 73,771,904 +0.08(+0.08%)
Aug 11, 2006 99.71 99.73 99.10 99.59 60,558,184 -0.28(-0.28%)
Aug 10, 2006 99.21 99.97 99.01 99.87 88,412,776 +0.31(+0.31%)
Aug 09, 2006 100.52 100.83 99.27 99.56 100,642,288 -0.34(-0.34%)
Aug 08, 2006 100.51 100.72 99.54 99.90 115,909,240 -0.42(-0.42%)
Aug 07, 2006 100.11 100.42 99.89 100.32 57,876,948 -0.20(-0.19%)
Aug 04, 2006 101.19 101.48 99.95 100.52 122,814,152 -0.17(-0.17%)
Aug 03, 2006 99.84 100.79 99.70 100.69 81,245,512 +0.27(+0.26%)
Aug 02, 2006 100.03 100.72 100.01 100.42 82,620,496 +0.67(+0.68%)
Aug 01, 2006 99.84 99.88 99.26 99.75 83,181,544 -0.49(-0.49%)
Jul 31, 2006 100.11 100.33 99.23 100.24 63,244,772 -0.10(-0.10%)
Jul 28, 2006 99.59 100.47 99.47 100.35 104,756,160 +1.00(+1.00%)
Jul 27, 2006 99.84 100.12 98.95 99.35 111,286,112 -0.09(-0.09%)
Jul 26, 2006 99.26 99.93 98.94 99.44 107,803,168 +0.13(+0.13%)
Jul 25, 2006 98.78 99.81 98.57 99.31 121,778,424 +0.35(+0.36%)
Jul 24, 2006 97.57 99.04 97.57 98.96 118,463,184 +1.77(+1.82%)
Jul 21, 2006 97.95 98.16 97.08 97.19 129,734,120 -0.69(-0.70%)
Jul 20, 2006 98.89 99.03 97.74 97.88 143,269,104 -0.67(-0.68%)
Jul 19, 2006 97.37 99.00 97.01 98.55 170,585,616 +1.35(+1.39%)
Jul 18, 2006 97.03 97.27 95.96 97.20 157,735,504 +0.49(+0.51%)
Jul 17, 2006 96.83 97.30 96.56 96.71 103,634,064 -0.14(-0.15%)
Jul 14, 2006 97.35 97.43 96.31 96.85 131,665,048 -0.38(-0.39%)
Jul 13, 2006 98.40 98.54 97.23 97.23 130,581,352 -1.61(-1.63%)
Jul 12, 2006 99.74 99.89 98.57 98.83 105,253,288 -1.07(-1.07%)
Jul 11, 2006 99.27 99.90 98.75 99.90 93,916,680 +0.44(+0.44%)
Jul 10, 2006 99.53 99.92 99.12 99.46 77,726,608 +0.19(+0.19%)
Jul 07, 2006 99.73 100.02 99.02 99.27 104,105,072 -0.65(-0.65%)
Jul 06, 2006 99.73 100.24 99.64 99.92 65,408,332 +0.29(+0.29%)
Jul 05, 2006 99.81 99.93 99.20 99.63 88,834,672 -0.57(-0.57%)
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.