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 31, 2008 131.29 132.73 131.09 131.89 166,607,700 +0.33(+0.25%)
Mar 28, 2008 131.83 133.36 131.06 131.56 180,900,068 -1.19(-0.90%)
Mar 27, 2008 134.20 134.44 132.36 132.75 225,128,652 -0.42(-0.32%)
Mar 26, 2008 134.46 135.09 133.11 133.17 196,883,412 -1.63(-1.21%)
Mar 25, 2008 134.86 135.55 133.77 134.80 192,867,765 +0.02(+0.01%)
Mar 24, 2008 133.31 135.81 133.24 134.78 209,042,554 +2.70(+2.04%)
Mar 21, 2008 130.05 132.91 129.26 132.08 245,320,642 +0.00(+0.00%)
Mar 20, 2008 130.05 132.91 129.26 132.08 245,294,542 +1.81(+1.39%)
Mar 19, 2008 134.14 134.65 130.04 130.27 345,811,658 -3.36(-2.51%)
Mar 18, 2008 130.62 133.69 129.98 133.63 334,334,331 +5.33(+4.15%)
Mar 17, 2008 126.57 129.26 126.07 128.30 405,193,765 -1.19(-0.92%)
Mar 14, 2008 132.77 132.81 127.78 129.49 484,659,285 -2.20(-1.67%)
Mar 13, 2008 129.61 132.64 128.60 131.69 351,521,488 +0.33(+0.25%)
Mar 12, 2008 132.73 133.77 131.16 131.36 229,060,103 -1.24(-0.94%)
Mar 11, 2008 130.72 132.72 127.72 132.60 341,799,278 +4.60(+3.59%)
Mar 10, 2008 129.81 129.93 127.59 128.00 235,618,979 -1.71(-1.32%)
Mar 07, 2008 129.63 131.74 128.58 129.71 326,393,377 -1.35(-1.03%)
Mar 06, 2008 132.98 133.22 130.55 131.06 247,579,412 -2.77(-2.07%)
Mar 05, 2008 133.41 134.77 132.34 133.83 270,636,315 +0.84(+0.63%)
Mar 04, 2008 132.23 133.40 130.99 132.99 282,403,764 -0.51(-0.38%)
Mar 03, 2008 133.14 133.81 132.24 133.50 192,500,897 -0.32(-0.24%)
Feb 29, 2008 135.60 137.02 132.78 133.82 252,653,727 -3.05(-2.23%)
Feb 28, 2008 137.24 137.96 136.55 136.87 170,518,046 -1.35(-0.98%)
Feb 27, 2008 137.56 139.14 137.41 138.22 168,331,290 -0.14(-0.10%)
Feb 26, 2008 136.75 138.95 136.50 138.36 212,383,648 +1.03(+0.75%)
Feb 25, 2008 135.54 137.65 134.78 137.33 189,880,474 +1.71(+1.26%)
Feb 22, 2008 134.97 135.85 132.86 135.62 205,451,592 +0.83(+0.62%)
Feb 21, 2008 136.66 137.01 134.07 134.79 201,018,585 -1.13(-0.83%)
Feb 20, 2008 133.99 137.60 133.76 135.92 220,652,688 +0.40(+0.30%)
Feb 19, 2008 136.69 136.89 134.61 135.52 145,146,697 +0.38(+0.28%)
Feb 18, 2008 134.55 136.10 133.36 135.14 0 +0.00(+0.00%)
Feb 15, 2008 134.55 136.10 133.36 135.14 154,020,656 -0.03(-0.02%)
Feb 14, 2008 136.95 137.00 134.79 135.17 215,140,108 -1.20(-0.88%)
Feb 13, 2008 136.01 137.10 135.14 136.37 181,894,779 +1.38(+1.02%)
Feb 12, 2008 134.91 136.31 133.98 134.99 256,534,178 +1.24(+0.93%)
Feb 11, 2008 133.10 134.23 132.04 133.75 188,514,421 +0.68(+0.51%)
Feb 08, 2008 133.09 134.22 132.10 133.07 221,625,175 -0.86(-0.64%)
Feb 07, 2008 131.80 134.79 131.73 133.93 297,450,958 +0.88(+0.66%)
Feb 06, 2008 134.58 135.25 132.41 133.05 250,611,500 -1.08(-0.81%)
Feb 05, 2008 135.94 136.25 133.67 134.13 286,704,628 -3.69(-2.68%)
Feb 04, 2008 139.21 139.30 137.64 137.82 126,128,358 -1.76(-1.26%)
Feb 01, 2008 137.94 139.61 137.52 139.58 206,499,883 +2.21(+1.61%)
Jan 31, 2008 133.40 145.88 133.20 137.37 343,355,918 +2.46(+1.82%)
Jan 30, 2008 135.58 138.54 134.60 134.91 334,677,868 -1.00(-0.74%)
Jan 29, 2008 136.10 136.45 134.88 135.91 168,877,391 +0.67(+0.50%)
Jan 28, 2008 133.26 135.52 132.06 135.24 217,800,438 +2.20(+1.65%)
Jan 25, 2008 136.51 136.76 132.60 133.04 269,573,277 -1.95(-1.44%)
Jan 24, 2008 134.48 135.46 133.31 134.99 259,838,133 +1.13(+0.84%)
Jan 23, 2008 127.09 134.19 126.84 133.86 511,306,774 +3.14(+2.40%)
Jan 22, 2008 127.21 132.43 126.00 130.72 435,783,982 -1.34(-1.01%)
Jan 21, 2008 134.74 135.02 131.10 132.06 0 +0.00(+0.00%)
Jan 18, 2008 134.74 135.02 131.10 132.06 348,442,939 -1.37(-1.03%)
Jan 17, 2008 137.81 137.88 132.93 133.43 398,241,109 -3.55(-2.59%)
Jan 16, 2008 137.36 139.12 136.28 136.98 378,883,110 -1.19(-0.86%)
Jan 15, 2008 139.79 141.49 137.90 138.17 240,161,294 -3.11(-2.20%)
Jan 14, 2008 141.16 141.86 140.40 141.28 170,269,700 +1.13(+0.81%)
Jan 11, 2008 140.78 141.90 139.00 140.15 267,025,591 -1.14(-0.81%)
Jan 10, 2008 139.68 142.80 139.37 141.29 335,661,614 +0.92(+0.66%)
Jan 09, 2008 139.09 140.79 137.70 140.37 301,869,252 +1.46(+1.05%)
Jan 08, 2008 142.08 142.90 138.44 138.91 326,318,404 -2.28(-1.61%)
Jan 07, 2008 141.81 142.23 140.10 141.19 234,971,926 -0.12(-0.08%)
Jan 04, 2008 143.34 143.44 140.91 141.31 232,310,319 -3.55(-2.45%)
Jan 03, 2008 144.91 145.49 144.07 144.86 125,091,258 -0.07(-0.05%)
Jan 02, 2008 146.53 146.99 143.88 144.93 204,917,031 -1.28(-0.88%)
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.