S&P Depository Receipts (NY: SPY )

399.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 116.43 116.87 115.67 116.33 184,413,552 +0.55(+0.48%)
Aug 30, 2012 116.61 116.14 115.53 115.77 117,119,576 -0.84(-0.72%)
Aug 29, 2012 116.62 116.93 116.29 116.61 79,362,120 -0.02(-0.02%)
Aug 27, 2012 116.93 117.08 116.47 116.64 83,388,360 +0.02(+0.02%)
Aug 24, 2012 115.63 116.88 115.55 116.61 120,718,800 +0.70(+0.60%)
Aug 23, 2012 116.58 116.59 115.73 115.92 135,181,888 -0.95(-0.81%)
Aug 22, 2012 116.52 117.06 116.25 116.87 161,363,200 +0.05(+0.04%)
Aug 21, 2012 117.46 117.92 116.56 116.82 127,942,088 -0.35(-0.30%)
Aug 20, 2012 117.00 117.20 116.68 117.17 94,911,744 +0.01(+0.01%)
Aug 17, 2012 117.21 117.27 116.90 117.17 110,200,896 +0.16(+0.13%)
Aug 16, 2012 116.32 117.15 116.03 117.01 135,886,864 +0.86(+0.74%)
Aug 15, 2012 115.90 116.35 115.82 116.15 86,204,736 +0.13(+0.11%)
Aug 14, 2012 116.43 116.51 115.67 116.02 124,076,464 +0.02(+0.01%)
Aug 13, 2012 115.86 116.06 115.40 116.00 96,299,144 -0.06(-0.05%)
Aug 10, 2012 115.40 116.10 115.21 116.06 121,096,720 +0.19(+0.16%)
Aug 09, 2012 115.61 116.10 115.49 115.87 109,347,400 +0.10(+0.09%)
Aug 08, 2012 115.25 115.91 115.21 115.77 108,788,632 +0.14(+0.12%)
Aug 07, 2012 115.52 116.13 115.39 115.63 132,810,984 +0.58(+0.50%)
Aug 06, 2012 115.14 115.51 115.01 115.06 104,704,048 +0.22(+0.19%)
Aug 03, 2012 114.18 115.07 112.63 114.83 191,518,032 +2.23(+1.98%)
Aug 02, 2012 112.53 113.37 111.73 112.60 242,043,776 -0.78(-0.69%)
Aug 01, 2012 114.30 114.32 113.23 113.38 167,722,272 -0.10(-0.09%)
Jul 31, 2012 114.13 114.44 113.48 113.48 146,256,416 -0.80(-0.70%)
Jul 30, 2012 114.15 114.83 113.94 114.28 129,527,928 +0.00(+0.00%)
Jul 27, 2012 112.81 114.60 112.19 114.28 287,315,168 +2.06(+1.84%)
Jul 26, 2012 111.98 112.45 111.46 112.21 189,681,584 +1.82(+1.65%)
Jul 25, 2012 110.60 110.89 109.81 110.39 156,608,592 +0.03(+0.03%)
Jul 24, 2012 111.41 111.46 109.63 110.36 209,981,728 -0.96(-0.86%)
Jul 23, 2012 110.81 112.39 110.29 111.32 176,039,840 -1.14(-1.01%)
Jul 20, 2012 112.86 113.03 112.34 112.46 173,412,224 -1.04(-0.92%)
Jul 19, 2012 113.43 113.87 113.07 113.50 157,460,272 +0.30(+0.26%)
Jul 18, 2012 112.11 113.43 112.04 113.20 137,456,928 +0.83(+0.74%)
Jul 17, 2012 112.05 112.60 110.88 112.37 168,190,352 +0.77(+0.69%)
Jul 16, 2012 111.61 111.93 111.17 111.60 118,217,224 -0.26(-0.24%)
Jul 13, 2012 110.31 111.98 110.29 111.87 157,290,640 +1.85(+1.68%)
Jul 12, 2012 109.92 110.61 109.27 110.02 174,148,048 -0.54(-0.48%)
Jul 11, 2012 110.60 110.92 109.92 110.56 173,538,368 +0.02(+0.02%)
Jul 10, 2012 112.08 112.26 110.16 110.54 197,513,664 -0.97(-0.87%)
Jul 09, 2012 111.56 111.72 111.00 111.51 125,888,288 -0.14(-0.13%)
Jul 06, 2012 111.64 111.88 111.13 111.65 183,469,056 -1.07(-0.95%)
Jul 05, 2012 112.82 113.56 112.31 112.72 152,953,216 -0.51(-0.45%)
Jul 03, 2012 112.47 113.32 112.35 113.24 97,624,960 +0.74(+0.66%)
Jul 02, 2012 112.16 112.61 111.68 112.49 156,876,368 +0.33(+0.30%)
Jun 29, 2012 111.42 112.30 111.13 112.16 257,417,936 +2.73(+2.50%)
Jun 28, 2012 109.02 109.59 108.18 109.43 205,060,880 -0.31(-0.29%)
Jun 27, 2012 109.12 109.96 108.75 109.74 131,044,656 +0.98(+0.90%)
Jun 26, 2012 108.53 109.09 107.90 108.76 171,607,376 +0.54(+0.50%)
Jun 25, 2012 108.82 108.86 107.83 108.22 177,481,152 -1.76(-1.60%)
Jun 22, 2012 109.71 110.19 109.29 109.98 157,788,272 +0.84(+0.77%)
Jun 21, 2012 111.78 111.89 109.05 109.14 248,963,584 -2.51(-2.24%)
Jun 20, 2012 111.83 112.16 110.65 111.65 250,369,488 -0.18(-0.16%)
Jun 19, 2012 111.32 112.28 110.73 111.83 166,555,744 +1.07(+0.97%)
Jun 18, 2012 110.08 111.03 109.83 110.76 159,204,016 +0.22(+0.19%)
Jun 15, 2012 109.92 110.64 109.68 110.54 205,618,032 +1.12(+1.02%)
Jun 14, 2012 108.50 109.86 108.20 109.42 281,193,024 +1.15(+1.06%)
Jun 13, 2012 108.65 109.33 107.91 108.27 209,770,880 -0.70(-0.64%)
Jun 12, 2012 108.05 109.05 107.53 108.97 221,746,496 +1.23(+1.15%)
Jun 11, 2012 110.00 110.06 107.63 107.74 206,797,392 -1.38(-1.27%)
Jun 08, 2012 107.98 109.14 107.64 109.12 175,544,496 +0.86(+0.80%)
Jun 07, 2012 108.19 109.47 108.04 108.26 225,196,288 +0.07(+0.06%)
Jun 06, 2012 106.55 108.24 106.52 108.19 224,334,064 +2.38(+2.25%)
Jun 05, 2012 104.81 105.97 104.76 105.81 199,688,656 +0.80(+0.76%)
Jun 04, 2012 105.26 105.54 104.23 105.02 246,874,096 -0.05(-0.05%)
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.