S&P Depository Receipts (NY: SPY )

411.20 USD -3.01 (-0.73%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 132.60 132.96 132.45 132.59 132,575,004 -0.18(-0.14%)
Mar 30, 2011 132.79 132.83 132.70 132.77 135,778,159 +0.87(+0.66%)
Mar 29, 2011 130.87 131.90 130.44 131.90 129,484,009 +0.92(+0.70%)
Mar 28, 2011 131.58 131.92 130.94 130.98 108,929,779 -0.32(-0.24%)
Mar 25, 2011 131.24 131.87 130.89 131.30 155,769,995 +0.40(+0.31%)
Mar 24, 2011 130.40 131.09 129.67 130.90 158,958,406 +1.26(+0.97%)
Mar 23, 2011 128.93 130.00 128.32 129.64 148,289,547 +0.35(+0.27%)
Mar 22, 2011 129.72 129.89 129.17 129.29 129,582,709 -0.45(-0.35%)
Mar 21, 2011 129.74 129.94 129.43 129.74 153,908,244 +1.98(+1.55%)
Mar 18, 2011 127.29 128.88 127.51 127.76 230,654,390 -0.09(-0.07%)
Mar 17, 2011 128.00 128.39 127.10 127.85 254,106,546 +1.67(+1.33%)
Mar 16, 2011 128.15 128.57 125.28 126.18 467,096,064 -2.38(-1.86%)
Mar 15, 2011 128.01 129.33 127.88 128.56 358,302,455 -1.49(-1.15%)
Mar 14, 2011 129.99 130.48 129.06 130.05 235,122,091 -0.79(-0.60%)
Mar 11, 2011 129.52 131.31 129.49 130.84 225,758,504 +0.90(+0.69%)
Mar 10, 2011 132.39 131.18 129.81 129.94 301,343,714 -2.45(-1.85%)
Mar 09, 2011 132.58 132.80 131.60 132.39 153,774,155 -0.19(-0.14%)
Mar 08, 2011 131.64 133.00 131.07 132.58 174,594,358 +1.15(+0.87%)
Mar 07, 2011 132.86 133.16 130.74 131.43 216,753,217 -1.04(-0.79%)
Mar 04, 2011 133.37 133.63 131.60 132.47 277,371,473 -0.99(-0.74%)
Mar 03, 2011 132.40 133.62 132.39 133.46 176,380,990 +2.25(+1.72%)
Mar 02, 2011 130.75 131.82 130.35 131.21 200,131,301 +0.28(+0.21%)
Mar 01, 2011 133.57 133.69 130.89 130.93 258,079,161 -1.90(-1.43%)
Feb 28, 2011 132.82 133.32 132.38 132.83 141,381,574 +0.50(+0.38%)
Feb 25, 2011 131.48 132.41 131.40 132.33 141,694,150 +1.42(+1.09%)
Feb 24, 2011 130.88 131.44 129.70 130.91 260,245,444 -0.11(-0.08%)
Feb 23, 2011 131.83 132.07 130.21 131.02 227,218,006 -0.81(-0.61%)
Feb 22, 2011 133.12 134.56 131.47 131.83 232,821,346 -2.70(-2.01%)
Feb 18, 2011 134.37 134.69 134.06 134.53 130,002,430 +0.28(+0.21%)
Feb 17, 2011 133.46 134.43 133.34 134.25 109,784,172 +0.40(+0.30%)
Feb 16, 2011 133.46 134.01 133.19 133.85 130,119,677 +0.84(+0.63%)
Feb 15, 2011 133.02 133.22 132.32 133.01 119,464,642 -0.42(-0.31%)
Feb 14, 2011 133.03 133.54 132.88 133.43 101,546,547 +0.32(+0.24%)
Feb 11, 2011 131.80 133.28 131.77 133.11 137,716,536 +0.76(+0.57%)
Feb 10, 2011 131.60 132.47 131.30 132.35 162,567,404 +0.08(+0.06%)
Feb 09, 2011 132.21 132.63 131.61 132.27 146,414,296 -0.30(-0.23%)
Feb 08, 2011 132.09 132.64 131.73 132.57 98,884,037 +0.60(+0.45%)
Feb 07, 2011 131.44 132.40 131.43 131.97 112,344,416 +0.82(+0.63%)
Feb 04, 2011 130.83 131.20 130.23 131.15 134,634,710 +0.37(+0.28%)
Feb 03, 2011 130.26 130.98 129.57 130.78 145,746,284 +0.29(+0.23%)
Feb 02, 2011 130.40 130.84 130.33 130.49 117,667,227 -0.26(-0.20%)
Feb 01, 2011 129.46 130.97 129.38 130.74 167,011,482 +2.06(+1.60%)
Jan 31, 2011 128.07 128.78 127.75 128.68 149,152,055 +0.96(+0.75%)
Jan 28, 2011 130.14 130.35 127.51 127.72 295,521,688 -2.27(-1.75%)
Jan 27, 2011 129.70 130.21 129.47 129.99 123,211,416 +0.32(+0.25%)
Jan 26, 2011 129.49 130.05 129.23 129.67 141,188,321 +0.50(+0.39%)
Jan 25, 2011 128.76 129.28 128.11 129.17 167,449,001 +0.07(+0.05%)
Jan 24, 2011 128.29 129.25 128.26 129.10 113,651,087 +0.73(+0.57%)
Jan 21, 2011 128.88 129.17 128.23 128.37 151,462,880 +0.29(+0.23%)
Jan 20, 2011 127.96 128.40 127.13 128.08 175,520,979 -0.19(-0.15%)
Jan 19, 2011 129.41 129.54 127.91 128.27 151,723,961 -1.25(-0.97%)
Jan 18, 2011 129.18 129.64 129.03 129.52 114,254,558 +0.22(+0.17%)
Jan 14, 2011 128.19 129.33 128.10 129.30 117,678,257 +0.93(+0.73%)
Jan 13, 2011 128.63 128.69 128.05 128.37 129,048,400 -0.21(-0.17%)
Jan 12, 2011 128.21 128.72 127.46 128.58 107,496,798 +1.15(+0.90%)
Jan 11, 2011 127.44 127.74 126.95 127.43 110,191,345 +0.45(+0.35%)
Jan 10, 2011 126.58 127.16 126.20 126.98 122,228,884 -0.16(-0.13%)
Jan 07, 2011 127.56 127.77 126.15 127.14 156,034,587 -0.25(-0.20%)
Jan 06, 2011 127.69 127.83 127.01 127.39 122,423,038 -0.25(-0.20%)
Jan 05, 2011 126.58 127.72 126.46 127.64 133,888,230 +0.66(+0.52%)
Jan 04, 2011 127.33 127.37 126.19 126.98 137,327,631 -0.07(-0.06%)
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.