S&P Depository Receipts (NY: SPY )

415.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 79.56 81.08 79.05 79.52 363,888,219 +0.73(+0.93%)
Mar 30, 2009 79.80 79.87 77.96 78.79 323,910,084 -4.32(-5.20%)
Mar 26, 2009 82.25 83.30 81.32 83.11 421,582,913 +1.66(+2.04%)
Mar 25, 2009 81.23 82.70 79.06 81.45 441,775,064 +0.85(+1.05%)
Mar 24, 2009 81.24 82.36 80.51 80.60 330,258,645 -1.62(-1.97%)
Mar 23, 2009 79.77 82.29 79.63 82.22 419,929,512 +5.51(+7.18%)
Mar 20, 2009 78.76 78.91 76.53 76.71 100 -2.75(-3.46%)
Mar 19, 2009 80.93 81.00 78.69 79.46 428,499,519 -0.42(-0.53%)
Mar 18, 2009 77.81 80.90 77.07 79.89 473,272,363 +1.76(+2.25%)
Mar 17, 2009 76.07 78.36 75.45 78.13 356,852,197 +2.27(+2.99%)
Mar 16, 2009 76.96 77.97 75.81 75.86 360,649,616 -0.23(-0.30%)
Mar 13, 2009 76.01 76.98 74.73 76.09 0 +0.59(+0.78%)
Mar 12, 2009 72.62 75.75 71.97 75.50 409,716,142 +2.86(+3.94%)
Mar 11, 2009 73.00 73.75 71.83 72.64 356,658,847 +0.47(+0.65%)
Mar 10, 2009 69.51 72.37 69.37 72.17 405,984,208 +4.06(+5.96%)
Mar 09, 2009 67.95 70.00 67.73 68.11 379,730,604 -0.81(-1.18%)
Mar 06, 2009 69.40 70.45 67.10 68.92 0 +0.09(+0.13%)
Mar 05, 2009 70.10 71.73 68.67 68.83 485,278,140 -2.90(-4.04%)
Mar 04, 2009 71.23 72.87 70.07 71.73 462,462,793 +1.01(+1.43%)
Mar 02, 2009 72.52 73.92 70.59 70.72 426,326,139 -3.21(-4.34%)
Feb 27, 2009 74.01 75.69 73.81 73.93 0 -1.88(-2.48%)
Feb 26, 2009 77.82 79.67 75.54 75.81 363,208,242 -1.89(-2.43%)
Feb 25, 2009 77.14 78.42 75.63 77.70 461,843,457 +0.22(+0.28%)
Feb 24, 2009 75.29 77.95 74.70 77.48 426,258,359 +2.83(+3.79%)
Feb 23, 2009 78.27 78.27 74.59 74.65 379,345,171 -2.77(-3.58%)
Feb 20, 2009 76.73 78.34 75.77 77.42 0 -0.76(-0.97%)
Feb 19, 2009 79.84 80.15 78.02 78.18 316,821,644 -0.85(-1.07%)
Feb 18, 2009 79.79 79.94 78.28 79.03 362,720,653 -0.19(-0.24%)
Feb 17, 2009 80.16 82.96 79.17 79.22 478,860,619 -3.54(-4.28%)
Feb 13, 2009 83.55 84.24 82.74 82.76 293,998,386 -0.90(-1.08%)
Feb 12, 2009 82.17 83.82 81.05 83.66 469,064,100 +0.06(+0.07%)
Feb 11, 2009 83.45 84.05 82.40 83.60 324,470,421 +0.49(+0.59%)
Feb 10, 2009 86.27 87.03 82.45 83.11 536,016,538 -3.99(-4.58%)
Feb 09, 2009 86.96 87.74 86.32 87.10 239,536,223 +0.12(+0.14%)
Feb 06, 2009 84.86 87.34 84.68 86.98 0 +2.41(+2.85%)
Feb 05, 2009 82.70 85.29 77.73 84.57 417,556,043 +1.24(+1.49%)
Feb 04, 2009 84.30 85.37 83.04 83.33 322,871,685 -0.41(-0.49%)
Feb 03, 2009 83.10 84.36 82.22 83.74 278,417,553 +1.16(+1.40%)
Feb 02, 2009 81.57 83.18 81.31 82.58 288,285,328 -0.25(-0.30%)
Jan 30, 2009 84.98 85.40 82.21 82.83 0 -1.72(-2.03%)
Jan 29, 2009 86.11 87.49 84.47 84.55 294,408,585 -2.84(-3.25%)
Jan 28, 2009 86.40 87.95 86.07 87.39 330,104,175 +2.86(+3.38%)
Jan 27, 2009 84.13 85.15 83.30 84.53 273,849,172 +0.85(+1.02%)
Jan 26, 2009 83.59 85.36 82.81 83.68 318,093,167 +0.57(+0.69%)
Jan 23, 2009 80.90 83.99 80.57 83.11 0 +0.36(+0.44%)
Jan 22, 2009 82.42 84.04 81.17 82.75 427,746,067 -1.30(-1.55%)
Jan 21, 2009 81.94 84.24 80.47 84.05 364,488,206 +3.48(+4.32%)
Jan 20, 2009 84.23 85.06 80.05 80.57 419,893,345 -4.49(-5.28%)
Jan 16, 2009 85.86 85.99 83.05 85.06 0 +0.66(+0.78%)
Jan 15, 2009 84.12 85.25 81.72 84.40 533,379,052 +0.03(+0.04%)
Jan 14, 2009 85.54 85.75 83.16 84.37 435,741,473 -2.74(-3.15%)
Jan 13, 2009 86.73 87.88 86.20 87.11 356,432,301 +0.16(+0.18%)
Jan 12, 2009 88.84 88.91 86.41 86.95 277,857,926 -2.14(-2.40%)
Jan 09, 2009 91.16 91.32 85.36 89.09 330,945,252 -1.95(-2.14%)
Jan 08, 2009 90.16 91.09 89.67 91.04 263,776,236 +0.37(+0.41%)
Jan 07, 2009 92.00 92.26 90.20 90.67 280,932,236 -2.80(-3.00%)
Jan 06, 2009 93.64 94.45 92.68 93.47 328,284,321 +0.62(+0.67%)
Jan 05, 2009 92.63 94.55 91.89 92.85 240,488,255 -0.11(-0.12%)
Jan 02, 2009 90.44 93.44 89.85 92.96 0 +2.72(+3.01%)
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.