S&P Depository Receipts (NY: SPY )

417.23 USD +1.48 (+0.36%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 129.46 129.91 128.13 128.23 74,394,800 -1.23(-0.95%)
Feb 27, 2006 129.40 130.04 129.28 129.46 35,880,100 +0.05(+0.04%)
Feb 24, 2006 129.14 129.48 128.76 129.41 36,781,200 +0.33(+0.26%)
Feb 23, 2006 129.27 129.64 128.28 129.08 43,449,900 -0.19(-0.15%)
Feb 22, 2006 128.77 129.65 128.65 129.27 42,334,500 +0.78(+0.61%)
Feb 21, 2006 129.12 129.40 128.29 128.49 46,461,800 -0.32(-0.25%)
Feb 17, 2006 129.10 129.16 128.58 128.81 40,342,600 -0.35(-0.27%)
Feb 16, 2006 128.29 129.21 128.18 129.16 61,035,500 +0.96(+0.75%)
Feb 15, 2006 127.66 128.32 127.24 128.20 85,473,300 +0.45(+0.35%)
Feb 14, 2006 126.46 128.03 123.64 127.75 90,965,500 +1.34(+1.06%)
Feb 13, 2006 126.57 126.79 125.95 126.41 52,308,700 -0.23(-0.18%)
Feb 10, 2006 126.44 127.13 125.45 126.64 64,509,300 +0.23(+0.18%)
Feb 09, 2006 126.91 127.60 126.37 126.41 62,024,300 -0.21(-0.17%)
Feb 08, 2006 125.89 128.10 125.60 126.62 59,426,300 +1.14(+0.91%)
Feb 07, 2006 126.38 126.66 125.40 125.48 71,211,900 -1.12(-0.88%)
Feb 06, 2006 126.44 126.80 126.17 126.60 45,511,900 +0.33(+0.26%)
Feb 03, 2006 126.61 128.39 126.14 126.27 86,041,100 -0.63(-0.50%)
Feb 02, 2006 128.10 128.14 126.80 126.90 83,628,200 -1.49(-1.16%)
Feb 01, 2006 127.88 128.43 127.72 128.39 63,562,900 +0.89(+0.70%)
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%)
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.