Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 107.61 108.10 107.12 107.71 109,598,376 +0.05(+0.04%)
Nov 29, 2006 106.89 107.71 106.86 107.66 117,473,744 +1.11(+1.04%)
Nov 28, 2006 105.95 106.66 105.85 106.55 139,157,376 +0.46(+0.43%)
Nov 27, 2006 107.51 107.57 106.06 106.09 110,312,064 -1.48(-1.37%)
Nov 24, 2006 107.48 107.94 107.45 107.57 40,445,492 -0.44(-0.40%)
Nov 22, 2006 107.88 108.19 107.68 108.00 59,373,332 +0.21(+0.20%)
Nov 21, 2006 107.67 107.81 107.52 107.79 67,025,340 +0.11(+0.10%)
Nov 20, 2006 107.53 107.87 107.25 107.68 90,255,480 +0.06(+0.06%)
Nov 17, 2006 107.25 107.63 107.09 107.62 73,531,504 +0.03(+0.03%)
Nov 16, 2006 107.64 107.82 106.91 107.59 100,125,704 +0.28(+0.26%)
Nov 15, 2006 106.97 107.64 106.94 107.31 99,826,656 +0.31(+0.29%)
Nov 14, 2006 106.51 107.10 105.86 107.01 126,175,432 +0.80(+0.75%)
Nov 13, 2006 105.91 106.56 105.82 106.21 77,500,840 +0.26(+0.25%)
Nov 10, 2006 105.87 106.03 105.55 105.95 63,921,976 +0.05(+0.04%)
Nov 09, 2006 106.54 106.64 105.69 105.91 125,147,800 -0.56(-0.53%)
Nov 08, 2006 105.77 106.57 104.89 106.46 114,190,840 +0.23(+0.22%)
Nov 07, 2006 105.92 106.52 105.77 106.23 82,673,544 +0.41(+0.38%)
Nov 06, 2006 104.97 105.98 104.96 105.83 82,596,304 +1.18(+1.13%)
Nov 03, 2006 105.21 105.30 103.94 104.65 93,089,672 -0.18(-0.18%)
Nov 02, 2006 104.62 105.01 104.51 104.83 79,189,712 -0.06(-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.