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 (%)
Mar 30, 2007 142.24 142.84 140.56 142.00 128,202,180 +0.03(+0.02%)
Mar 29, 2007 142.54 142.61 141.19 141.97 139,448,947 +0.15(+0.11%)
Mar 28, 2007 142.14 142.47 141.26 141.82 152,922,887 -1.04(-0.73%)
Mar 27, 2007 143.12 143.16 142.39 142.86 100,215,190 -0.34(-0.24%)
Mar 26, 2007 143.50 143.65 142.09 143.20 113,805,330 -0.19(-0.13%)
Mar 23, 2007 143.28 143.81 143.15 143.39 74,421,374 +0.21(+0.15%)
Mar 22, 2007 143.48 143.68 142.79 143.18 118,945,102 -0.11(-0.08%)
Mar 21, 2007 141.10 143.65 140.82 143.29 153,264,749 +2.32(+1.65%)
Mar 20, 2007 140.08 141.05 139.96 140.97 82,651,944 +0.77(+0.55%)
Mar 19, 2007 139.26 140.33 138.55 140.20 96,207,854 +1.67(+1.21%)
Mar 16, 2007 139.31 139.63 138.12 138.53 121,526,208 -0.94(-0.67%)
Mar 15, 2007 138.97 139.99 138.80 139.47 132,412,212 +0.19(+0.14%)
Mar 14, 2007 138.43 139.36 136.75 139.28 231,827,500 +1.03(+0.75%)
Mar 13, 2007 140.99 140.77 138.04 138.25 190,084,200 -2.74(-1.94%)
Mar 12, 2007 140.26 141.34 140.16 140.99 80,374,300 +0.21(+0.15%)
Mar 09, 2007 141.31 141.42 140.08 140.78 107,765,600 +0.04(+0.03%)
Mar 08, 2007 140.54 141.16 140.07 140.74 117,891,566 +1.18(+0.85%)
Mar 07, 2007 139.59 140.46 139.40 139.56 115,194,500 -0.14(-0.10%)
Mar 06, 2007 138.78 140.12 137.72 139.70 143,343,600 +2.35(+1.71%)
Mar 05, 2007 137.93 139.58 137.33 137.35 143,926,701 -1.32(-0.95%)
Mar 02, 2007 140.05 140.66 138.66 138.67 162,588,000 -1.84(-1.31%)
Mar 01, 2007 139.34 141.25 138.05 140.51 212,834,896 -0.42(-0.30%)
Feb 28, 2007 140.39 141.98 139.80 140.93 177,542,400 +1.43(+1.03%)
Feb 27, 2007 143.88 144.20 139.00 139.50 274,715,000 -5.65(-3.89%)
Feb 26, 2007 145.83 145.95 144.75 145.15 69,319,962 -0.15(-0.10%)
Feb 23, 2007 145.74 145.79 144.75 145.30 71,970,800 -0.57(-0.39%)
Feb 22, 2007 146.05 146.42 145.17 145.87 79,077,100 -0.11(-0.08%)
Feb 21, 2007 145.62 146.07 145.35 145.98 63,971,500 -0.06(-0.04%)
Feb 20, 2007 145.56 146.20 144.06 146.04 56,911,800 +0.31(+0.21%)
Feb 16, 2007 145.44 145.76 145.23 145.73 39,842,300 -0.07(-0.05%)
Feb 15, 2007 145.67 145.95 145.43 145.80 38,716,700 +0.19(+0.13%)
Feb 14, 2007 144.80 145.90 144.78 145.61 66,039,845 +0.95(+0.66%)
Feb 13, 2007 143.77 144.90 143.76 144.66 64,096,680 +1.21(+0.84%)
Feb 12, 2007 143.94 144.04 143.19 143.45 65,657,078 -0.49(-0.34%)
Feb 09, 2007 145.07 145.33 143.39 143.94 79,084,400 -1.08(-0.74%)
Feb 08, 2007 144.78 145.12 144.27 145.02 70,642,000 -0.19(-0.13%)
Feb 07, 2007 145.12 145.36 144.57 145.21 55,679,700 +0.32(+0.22%)
Feb 06, 2007 144.97 145.03 144.33 144.89 57,081,300 +0.04(+0.03%)
Feb 05, 2007 144.70 144.94 144.34 144.85 42,769,400 +0.04(+0.03%)
Feb 02, 2007 144.74 144.95 144.38 144.81 49,607,700 +0.20(+0.14%)
Feb 01, 2007 144.15 144.66 143.91 144.61 69,310,700 +0.86(+0.60%)
Jan 31, 2007 142.63 144.13 142.40 143.75 91,885,100 +0.96(+0.67%)
Jan 30, 2007 142.35 142.86 142.06 142.79 70,407,800 +0.74(+0.52%)
Jan 29, 2007 142.19 142.80 141.74 142.05 66,116,200 -0.11(-0.08%)
Jan 26, 2007 142.57 142.65 141.58 142.16 74,585,600 -0.10(-0.07%)
Jan 25, 2007 143.84 143.92 142.01 142.26 73,588,800 -1.69(-1.17%)
Jan 24, 2007 142.97 143.98 142.91 143.95 55,909,300 +1.15(+0.81%)
Jan 23, 2007 142.26 143.08 142.06 142.80 54,064,600 +0.42(+0.29%)
Jan 22, 2007 143.07 143.10 141.93 142.38 60,261,600 -0.44(-0.31%)
Jan 19, 2007 142.54 143.10 142.46 142.82 56,978,100 +0.28(+0.20%)
Jan 18, 2007 143.17 143.26 142.31 142.54 68,217,600 -0.48(-0.34%)
Jan 17, 2007 142.85 143.46 142.73 143.02 50,241,300 +0.06(+0.04%)
Jan 16, 2007 143.07 143.44 142.73 142.96 44,882,200 -0.28(-0.20%)
Jan 12, 2007 142.12 143.24 142.11 143.24 57,630,500 +1.08(+0.76%)
Jan 11, 2007 141.56 142.62 141.50 142.16 55,531,600 +0.62(+0.44%)
Jan 10, 2007 140.58 141.57 140.30 141.54 72,427,900 +0.47(+0.33%)
Jan 09, 2007 141.31 141.60 140.40 141.07 75,680,100 -0.12(-0.08%)
Jan 08, 2007 140.82 141.41 140.25 141.19 71,655,000 +0.65(+0.46%)
Jan 05, 2007 141.33 141.40 140.38 140.54 76,646,800 -1.13(-0.80%)
Jan 04, 2007 141.23 142.05 140.61 141.67 69,633,600 +0.30(+0.21%)
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.