S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 128.32 128.54 127.49 127.50 73,116,800 -0.94(-0.73%)
Jan 30, 2006 128.44 128.81 128.35 128.44 33,709,700 -0.10(-0.08%)
Jan 27, 2006 127.65 128.66 127.45 128.54 65,766,300 +1.18(+0.93%)
Jan 26, 2006 127.28 127.67 57.29 127.36 71,303,900 +0.70(+0.55%)
Jan 25, 2006 127.04 127.18 125.84 126.66 87,789,300 +0.11(+0.09%)
Jan 24, 2006 126.63 127.15 126.42 126.55 53,013,900 +0.13(+0.10%)
Jan 23, 2006 126.21 126.82 126.13 126.42 67,036,700 +0.45(+0.36%)
Jan 20, 2006 128.28 128.31 125.97 125.97 115,302,000 -2.34(-1.82%)
Jan 19, 2006 128.09 128.77 127.81 128.31 78,045,500 +0.49(+0.38%)
Jan 18, 2006 127.45 128.90 127.16 127.82 75,479,500 -0.51(-0.40%)
Jan 17, 2006 128.20 128.42 127.81 128.33 52,176,300 -0.35(-0.27%)
Jan 13, 2006 128.57 128.90 128.20 128.68 44,856,700 -0.12(-0.09%)
Jan 12, 2006 129.14 129.28 128.44 128.80 40,525,300 -0.51(-0.39%)
Jan 11, 2006 129.01 129.44 128.73 129.31 49,599,900 +0.41(+0.32%)
Jan 10, 2006 128.40 128.98 128.26 128.90 44,960,900 +0.13(+0.10%)
Jan 09, 2006 128.42 129.06 128.38 128.77 43,527,400 +0.33(+0.26%)
Jan 06, 2006 128.04 128.58 127.36 128.44 62,886,400 +1.06(+0.83%)
Jan 05, 2006 127.17 127.59 126.88 127.38 47,310,500 +0.08(+0.06%)
Jan 04, 2006 126.86 127.49 126.70 127.30 52,243,200 +0.60(+0.47%)
Jan 03, 2006 125.10 127.00 124.39 126.70 73,325,100 +2.19(+1.76%)
Dec 30, 2005 125.00 125.06 124.36 124.51 44,645,600 -0.68(-0.54%)
Dec 29, 2005 125.72 125.96 125.06 125.19 32,894,200 -0.56(-0.45%)
Dec 28, 2005 125.74 125.99 125.50 125.75 30,764,800 +0.28(+0.22%)
Dec 27, 2005 126.96 127.05 125.38 125.47 44,504,900 -1.29(-1.02%)
Dec 23, 2005 126.80 126.86 126.42 126.76 27,977,300 +0.07(+0.06%)
Dec 22, 2005 126.31 126.69 126.08 126.69 32,247,900 +0.66(+0.52%)
Dec 21, 2005 126.17 126.76 125.80 126.03 51,799,700 +0.20(+0.16%)
Dec 20, 2005 126.02 126.59 125.48 125.83 46,603,200 +0.12(+0.10%)
Dec 19, 2005 126.73 126.87 125.69 125.71 48,819,400 -0.65(-0.51%)
Dec 16, 2005 127.27 128.57 126.36 126.36 46,238,900 -1.08(-0.85%)
Dec 15, 2005 127.84 128.00 127.18 127.44 55,780,900 -0.37(-0.29%)
Dec 14, 2005 127.22 128.09 127.14 127.81 64,372,200 +0.50(+0.39%)
Dec 13, 2005 126.40 127.70 126.29 127.31 88,634,400 +0.86(+0.68%)
Dec 12, 2005 126.71 126.86 125.96 126.45 48,391,600 +0.12(+0.09%)
Dec 09, 2005 126.16 126.78 125.82 126.33 50,744,700 +0.33(+0.26%)
Dec 08, 2005 126.22 126.82 125.48 126.00 62,584,700 -0.08(-0.06%)
Dec 07, 2005 126.79 126.87 125.68 126.08 66,818,300 -0.74(-0.58%)
Dec 06, 2005 127.04 127.74 126.63 126.82 57,591,800 +0.24(+0.19%)
Dec 05, 2005 126.64 126.73 126.18 126.58 59,366,100 -0.27(-0.21%)
Dec 02, 2005 126.77 127.08 126.50 126.85 46,724,300 +0.16(+0.13%)
Dec 01, 2005 126.02 127.03 125.98 126.69 65,510,500 +1.28(+1.02%)
Nov 30, 2005 126.39 126.52 125.29 125.41 54,490,100 -0.70(-0.56%)
Nov 29, 2005 126.63 126.98 126.09 126.11 49,983,200 -0.12(-0.10%)
Nov 28, 2005 127.25 127.27 126.04 126.23 54,495,700 -0.90(-0.71%)
Nov 25, 2005 126.98 127.22 126.81 127.13 15,270,000 +0.10(+0.08%)
Nov 23, 2005 126.25 127.41 126.21 127.03 50,853,200 +0.73(+0.58%)
Nov 22, 2005 125.56 126.52 125.42 126.30 66,438,900 +0.54(+0.43%)
Nov 21, 2005 125.15 125.91 124.98 125.76 50,021,200 +0.63(+0.50%)
Nov 18, 2005 125.02 125.76 124.33 125.13 72,437,200 +0.49(+0.39%)
Nov 17, 2005 123.75 124.65 123.14 124.64 55,651,800 +1.15(+0.93%)
Nov 16, 2005 123.37 123.55 122.98 123.49 51,133,900 +0.25(+0.20%)
Nov 15, 2005 123.74 124.09 122.86 123.24 69,590,200 -0.45(-0.36%)
Nov 14, 2005 123.76 124.02 123.38 123.69 45,092,200 -0.07(-0.06%)
Nov 11, 2005 123.35 123.84 122.43 123.76 34,867,000 +0.42(+0.34%)
Nov 10, 2005 122.37 123.86 121.75 123.34 79,127,400 +0.95(+0.78%)
Nov 09, 2005 122.01 122.95 121.86 122.39 57,666,600 +0.16(+0.13%)
Nov 08, 2005 121.95 122.42 121.79 122.23 42,152,800 +0.00(+0.00%)
Nov 07, 2005 122.40 122.62 121.85 122.23 46,765,200 +0.12(+0.10%)
Nov 04, 2005 122.14 122.46 121.55 122.11 59,156,000 -0.16(-0.13%)
Nov 03, 2005 122.15 122.66 121.75 122.27 84,647,600 +0.52(+0.43%)
Nov 02, 2005 120.17 121.75 120.13 121.75 74,675,000 +1.26(+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.