S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 126.58 127.51 126.20 127.51 86,931,500 +1.41(+1.12%)
May 30, 2006 127.97 128.00 126.05 126.10 72,437,300 -2.28(-1.78%)
May 26, 2006 128.00 128.38 127.51 128.38 62,989,800 +0.65(+0.51%)
May 25, 2006 126.92 127.73 126.43 127.73 78,988,000 +1.56(+1.24%)
May 24, 2006 125.68 126.89 124.76 126.17 168,390,900 +1.00(+0.80%)
May 23, 2006 127.18 127.63 125.17 125.17 91,959,400 -0.96(-0.76%)
May 22, 2006 126.28 127.17 125.50 126.13 110,857,000 -0.97(-0.76%)
May 19, 2006 126.84 127.49 125.80 127.10 124,309,900 +0.89(+0.71%)
May 18, 2006 127.24 127.75 126.11 126.21 87,906,300 -0.64(-0.50%)
May 17, 2006 128.67 129.10 126.77 126.85 144,776,700 -2.46(-1.90%)
May 16, 2006 129.76 130.00 129.01 129.31 62,135,000 -0.19(-0.15%)
May 15, 2006 128.79 129.74 128.61 129.50 84,039,300 +0.26(+0.20%)
May 12, 2006 130.47 130.72 129.19 129.24 91,732,600 -1.71(-1.31%)
May 11, 2006 132.51 132.55 130.52 130.95 80,637,600 -1.60(-1.21%)
May 10, 2006 132.41 132.75 131.89 132.55 64,397,700 -0.07(-0.05%)
May 09, 2006 132.42 132.77 132.31 132.62 29,864,900 +0.26(+0.20%)
May 08, 2006 132.52 132.77 132.36 132.36 30,016,700 -0.16(-0.12%)
May 05, 2006 132.05 132.80 131.85 132.52 62,588,500 +1.16(+0.88%)
May 04, 2006 131.06 131.62 130.34 131.36 42,924,400 +0.47(+0.36%)
May 03, 2006 131.20 131.32 130.45 130.89 60,824,400 -0.49(-0.37%)
May 02, 2006 131.00 131.46 130.74 131.38 49,063,700 +0.98(+0.75%)
May 01, 2006 131.46 131.80 130.32 130.40 65,006,600 -1.07(-0.81%)
Apr 28, 2006 130.82 131.74 130.71 131.47 55,855,100 +0.44(+0.34%)
Apr 27, 2006 129.90 131.63 129.59 131.03 124,541,800 +0.63(+0.48%)
Apr 26, 2006 130.50 131.14 130.30 130.40 67,263,600 +0.03(+0.02%)
Apr 25, 2006 131.05 131.12 129.92 130.37 84,360,300 -0.54(-0.41%)
Apr 24, 2006 130.92 131.07 130.38 130.91 52,546,500 -0.24(-0.18%)
Apr 21, 2006 131.73 131.79 130.62 131.15 72,350,200 +0.02(+0.02%)
Apr 20, 2006 131.00 131.86 130.60 131.13 86,021,600 +0.18(+0.14%)
Apr 19, 2006 130.81 131.07 130.24 130.95 87,269,000 +0.25(+0.19%)
Apr 18, 2006 128.95 130.94 128.84 130.70 92,628,100 +2.04(+1.59%)
Apr 17, 2006 128.79 129.31 128.02 128.66 64,167,700 -0.05(-0.04%)
Apr 13, 2006 128.88 129.25 128.31 128.71 51,076,900 -0.17(-0.13%)
Apr 12, 2006 128.64 129.13 128.61 128.88 43,045,300 +0.24(+0.19%)
Apr 11, 2006 129.86 130.06 128.25 128.64 72,804,000 -1.10(-0.85%)
Apr 10, 2006 129.71 130.08 129.26 129.74 41,532,900 +0.20(+0.15%)
Apr 07, 2006 131.06 131.40 129.35 129.54 80,181,600 -1.33(-1.02%)
Apr 06, 2006 130.85 131.21 130.19 130.87 57,910,800 -0.14(-0.11%)
Apr 05, 2006 130.61 131.28 130.38 131.01 50,610,000 +0.45(+0.34%)
Apr 04, 2006 129.71 130.73 129.36 130.56 54,810,000 +0.87(+0.67%)
Apr 03, 2006 130.07 130.87 129.49 129.69 60,811,700 -0.14(-0.11%)
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.