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 (%)
Aug 31, 2011 98.82 99.66 97.88 98.62 373,625,120 +0.44(+0.44%)
Aug 30, 2011 97.50 98.79 96.23 98.19 298,679,584 +0.26(+0.26%)
Aug 29, 2011 96.48 97.99 95.26 97.93 236,310,544 +2.74(+2.87%)
Aug 26, 2011 93.35 95.63 91.87 95.19 389,744,288 +1.36(+1.45%)
Aug 25, 2011 95.81 96.35 93.50 93.83 386,434,080 -1.45(-1.52%)
Aug 24, 2011 93.76 95.41 93.54 95.28 304,995,104 +1.32(+1.41%)
Aug 23, 2011 91.30 94.06 90.84 93.96 408,564,480 +2.99(+3.29%)
Aug 22, 2011 92.93 92.98 90.71 90.97 340,521,024 +0.07(+0.08%)
Aug 19, 2011 91.15 93.51 90.78 90.89 530,804,320 -1.51(-1.63%)
Aug 18, 2011 94.01 96.60 91.50 92.40 634,872,512 -4.16(-4.31%)
Aug 17, 2011 97.03 97.80 95.80 96.57 294,856,064 +0.06(+0.07%)
Aug 16, 2011 96.40 97.39 95.47 96.50 363,914,336 -0.83(-0.85%)
Aug 15, 2011 96.18 97.43 96.02 97.33 320,315,872 +2.02(+2.12%)
Aug 12, 2011 95.54 96.20 94.64 95.31 388,797,152 +0.64(+0.67%)
Aug 11, 2011 91.39 95.96 90.63 94.68 604,112,320 +4.07(+4.49%)
Aug 10, 2011 93.01 93.83 90.34 90.61 818,066,048 -4.19(-4.42%)
Aug 09, 2011 93.02 94.93 88.98 94.80 879,723,008 +4.21(+4.65%)
Aug 08, 2011 94.34 96.93 90.39 90.59 868,435,264 -6.31(-6.51%)
Aug 05, 2011 98.25 98.50 94.30 96.90 812,415,744 -0.15(-0.15%)
Aug 04, 2011 100.40 100.56 96.88 97.04 644,765,120 -4.77(-4.68%)
Aug 03, 2011 101.40 101.92 99.68 101.81 459,206,784 +0.55(+0.54%)
Aug 02, 2011 103.13 103.69 101.26 101.26 429,114,272 -2.66(-2.55%)
Aug 01, 2011 105.58 105.67 102.91 103.92 402,949,600 -0.44(-0.43%)
Jul 29, 2011 104.02 105.34 103.26 104.36 380,507,552 -0.72(-0.68%)
Jul 28, 2011 105.39 106.33 104.91 105.08 257,317,344 -0.31(-0.29%)
Jul 27, 2011 106.99 107.02 105.25 105.39 307,995,968 -2.20(-2.05%)
Jul 26, 2011 107.92 108.10 107.35 107.59 162,530,592 -0.40(-0.37%)
Jul 25, 2011 107.56 108.52 107.45 107.99 169,028,928 -0.61(-0.56%)
Jul 22, 2011 108.56 108.71 108.39 108.60 156,171,584 +0.07(+0.07%)
Jul 21, 2011 107.64 108.79 107.06 108.52 308,357,920 +1.48(+1.39%)
Jul 20, 2011 107.10 107.44 106.85 107.04 168,616,176 -0.06(-0.06%)
Jul 19, 2011 105.98 107.23 105.96 107.10 206,130,448 +1.71(+1.62%)
Jul 18, 2011 105.77 105.93 104.60 105.39 243,816,736 -0.87(-0.82%)
Jul 15, 2011 106.24 106.41 105.52 106.26 272,793,152 +0.61(+0.58%)
Jul 14, 2011 106.65 107.14 105.45 105.65 279,605,184 -0.73(-0.69%)
Jul 13, 2011 106.59 107.50 106.13 106.39 251,878,704 +0.36(+0.33%)
Jul 12, 2011 106.26 107.14 106.00 106.03 265,400,672 -0.46(-0.43%)
Jul 11, 2011 107.12 107.47 106.24 106.49 242,424,736 -1.96(-1.81%)
Jul 08, 2011 107.99 109.22 107.64 108.45 240,630,288 -0.78(-0.71%)
Jul 07, 2011 109.06 109.50 108.84 109.23 211,039,696 +1.12(+1.04%)
Jul 06, 2011 107.72 108.24 107.41 108.10 177,384,096 +0.13(+0.12%)
Jul 05, 2011 107.95 108.19 107.64 107.97 205,788,784 -0.09(-0.08%)
Jul 01, 2011 106.52 108.21 106.34 108.06 250,809,808 +1.57(+1.48%)
Jun 30, 2011 105.82 106.66 105.47 106.49 276,770,656 +1.01(+0.96%)
Jun 29, 2011 105.06 105.65 104.60 105.48 302,525,984 +0.90(+0.86%)
Jun 28, 2011 103.65 104.60 103.50 104.59 204,937,168 +1.35(+1.31%)
Jun 27, 2011 102.39 103.63 102.19 103.24 206,680,960 +0.91(+0.89%)
Jun 24, 2011 103.50 103.58 102.17 102.33 280,230,784 -1.20(-1.16%)
Jun 23, 2011 102.61 103.80 101.83 103.53 413,994,400 -0.30(-0.29%)
Jun 22, 2011 104.13 104.75 103.76 103.83 218,528,576 -0.63(-0.60%)
Jun 21, 2011 103.58 104.66 103.09 104.46 238,836,960 +1.41(+1.37%)
Jun 20, 2011 102.95 103.24 102.81 103.05 197,476,816 +0.53(+0.51%)
Jun 17, 2011 103.23 103.24 102.17 102.52 291,222,848 +0.30(+0.30%)
Jun 16, 2011 102.02 102.75 101.43 102.22 383,367,808 +0.22(+0.22%)
Jun 15, 2011 102.97 103.82 101.72 101.99 374,409,248 -1.85(-1.78%)
Jun 14, 2011 103.48 104.20 103.44 103.84 199,762,096 +1.30(+1.27%)
Jun 13, 2011 102.46 102.97 102.02 102.54 229,844,032 +0.08(+0.08%)
Jun 10, 2011 103.46 103.52 102.18 102.46 297,190,656 -1.45(-1.39%)
Jun 09, 2011 103.40 104.33 103.15 103.90 200,322,704 +0.79(+0.76%)
Jun 08, 2011 103.39 103.73 102.92 103.11 246,987,712 -0.43(-0.42%)
Jun 07, 2011 104.14 104.44 103.46 103.55 201,181,440 -0.07(-0.07%)
Jun 06, 2011 104.46 104.67 103.48 103.62 223,948,896 -1.10(-1.05%)
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.