S&P Depository Receipts (NY: SPY )

416.58 USD +6.30 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 130.03 130.24 129.37 129.83 62,925,300 +0.03(+0.02%)
Mar 30, 2006 130.11 130.98 129.55 129.80 70,572,300 -0.23(-0.18%)
Mar 29, 2006 129.41 130.50 129.29 130.03 61,530,700 +0.81(+0.63%)
Mar 28, 2006 129.93 130.53 128.29 129.22 82,079,900 -0.80(-0.62%)
Mar 27, 2006 130.03 130.28 129.74 130.02 32,523,200 -0.19(-0.15%)
Mar 24, 2006 129.99 130.57 129.74 130.21 43,212,200 +0.10(+0.08%)
Mar 23, 2006 130.26 130.39 129.66 130.11 46,844,700 -0.27(-0.21%)
Mar 22, 2006 129.53 130.51 129.45 130.38 51,612,200 +0.79(+0.61%)
Mar 21, 2006 130.18 130.99 129.45 129.59 87,234,100 -0.82(-0.63%)
Mar 20, 2006 130.64 130.90 130.21 130.41 45,538,600 -0.21(-0.16%)
Mar 17, 2006 130.68 130.90 130.38 130.62 47,286,800 -0.41(-0.31%)
Mar 16, 2006 130.98 131.47 130.84 131.03 65,541,400 +0.27(+0.21%)
Mar 15, 2006 130.15 130.86 129.85 130.76 53,402,900 +0.58(+0.45%)
Mar 14, 2006 128.71 130.23 128.61 130.18 69,877,400 +1.35(+1.05%)
Mar 13, 2006 128.84 129.16 128.53 128.83 45,480,000 +0.24(+0.19%)
Mar 10, 2006 127.88 128.84 127.44 128.59 60,490,900 +1.21(+0.95%)
Mar 09, 2006 128.33 128.68 127.38 127.38 56,514,900 -0.86(-0.67%)
Mar 08, 2006 127.70 128.44 127.18 128.24 66,700,400 +0.27(+0.21%)
Mar 07, 2006 127.91 128.06 127.40 127.97 61,784,200 -0.19(-0.15%)
Mar 06, 2006 129.14 129.18 127.85 128.16 53,481,300 -0.60(-0.47%)
Mar 03, 2006 128.54 130.07 128.65 128.76 73,404,100 -0.60(-0.46%)
Mar 02, 2006 128.88 129.42 128.61 129.36 60,644,400 -0.01(-0.01%)
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.