S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 109.48 110.20 108.12 109.94 160,683,434 +0.37(+0.34%)
Nov 27, 2009 108.40 110.32 108.29 109.57 126,001,795 -1.81(-1.63%)
Nov 25, 2009 111.17 111.50 110.82 111.38 109,564,770 +0.39(+0.35%)
Nov 24, 2009 111.00 111.20 110.01 110.99 138,305,184 +0.17(+0.15%)
Nov 23, 2009 110.72 111.74 110.60 110.82 147,969,074 +1.39(+1.27%)
Nov 20, 2009 109.25 109.76 109.01 109.43 134,195,979 -0.39(-0.36%)
Nov 19, 2009 110.51 111.31 109.13 109.82 208,672,057 -1.45(-1.30%)
Nov 18, 2009 111.26 111.43 110.57 111.27 156,322,605 -0.07(-0.06%)
Nov 17, 2009 110.92 111.39 110.50 111.34 146,918,191 +0.13(+0.12%)
Nov 16, 2009 110.38 111.69 110.32 111.21 210,871,013 +1.59(+1.45%)
Nov 13, 2009 109.26 110.09 108.75 109.62 150,962,935 +0.59(+0.54%)
Nov 12, 2009 110.00 110.57 108.75 109.03 156,945,246 -1.12(-1.02%)
Nov 11, 2009 110.31 110.82 109.62 110.15 169,354,002 +0.56(+0.51%)
Nov 10, 2009 109.31 109.93 108.97 109.59 171,672,411 +0.02(+0.02%)
Nov 09, 2009 107.95 109.63 107.87 109.57 159,456,126 +2.44(+2.28%)
Nov 06, 2009 106.26 107.40 106.05 107.13 170,954,088 +0.95(+0.89%)
Nov 05, 2009 105.66 106.88 105.44 106.18 179,833,165 +1.26(+1.20%)
Nov 04, 2009 105.51 106.33 104.65 104.92 247,460,489 +0.27(+0.26%)
Nov 03, 2009 103.74 104.80 103.54 104.65 228,315,968 +0.33(+0.32%)
Nov 02, 2009 104.13 105.41 103.08 104.32 254,192,175 +0.76(+0.73%)
Oct 30, 2009 106.30 106.62 103.44 103.56 325,608,088 -3.09(-2.90%)
Oct 29, 2009 104.41 106.86 104.94 106.65 198,032,314 +2.24(+2.15%)
Oct 28, 2009 106.42 106.48 104.35 104.41 248,608,908 -2.01(-1.89%)
Oct 27, 2009 107.03 107.39 106.16 106.42 252,666,728 -0.49(-0.46%)
Oct 26, 2009 108.20 109.31 106.61 106.91 241,900,462 -1.17(-1.08%)
Oct 23, 2009 108.39 108.55 107.63 108.08 240,033,192 -1.25(-1.14%)
Oct 22, 2009 108.19 109.68 107.50 109.33 238,215,656 +1.10(+1.02%)
Oct 21, 2009 109.04 110.31 108.15 108.23 225,548,791 -0.98(-0.90%)
Oct 20, 2009 108.76 109.89 108.68 109.21 180,839,224 -0.58(-0.53%)
Oct 19, 2009 109.07 110.13 108.73 109.79 159,392,366 +0.90(+0.83%)
Oct 16, 2009 109.71 109.27 108.23 108.89 192,069,345 -0.82(-0.75%)
Oct 15, 2009 108.78 109.71 108.73 109.71 173,800,865 +0.40(+0.37%)
Oct 14, 2009 107.46 109.42 107.42 109.31 191,364,164 +1.85(+1.72%)
Oct 13, 2009 107.39 107.71 106.76 107.46 157,521,561 -0.22(-0.20%)
Oct 12, 2009 107.99 108.08 107.28 107.68 117,924,965 +0.42(+0.39%)
Oct 09, 2009 106.64 107.26 106.36 107.26 135,008,260 +0.65(+0.61%)
Oct 08, 2009 106.55 107.17 105.84 106.61 183,220,313 +1.01(+0.96%)
Oct 07, 2009 105.27 105.91 105.07 105.60 159,019,899 +0.09(+0.09%)
Oct 06, 2009 104.02 106.11 104.71 105.51 202,454,932 +1.49(+1.43%)
Oct 05, 2009 102.90 104.32 102.60 104.02 149,802,982 +1.53(+1.49%)
Oct 02, 2009 102.02 103.10 101.99 102.49 224,749,257 -0.51(-0.50%)
Oct 01, 2009 105.34 105.73 102.95 103.00 281,732,721 -2.59(-2.45%)
Sep 30, 2009 106.00 106.46 104.62 105.59 254,134,048 -0.41(-0.39%)
Sep 29, 2009 106.51 107.02 105.78 106.00 133,670,460 -0.37(-0.35%)
Sep 28, 2009 104.85 106.55 104.83 106.37 118,171,299 +1.92(+1.84%)
Sep 25, 2009 104.78 105.28 104.09 104.45 204,058,931 -0.56(-0.53%)
Sep 24, 2009 106.41 106.64 104.55 105.01 228,569,443 -1.17(-1.10%)
Sep 23, 2009 107.32 108.03 105.99 106.18 225,836,058 -0.89(-0.83%)
Sep 22, 2009 107.08 107.37 106.60 107.07 142,983,715 +0.62(+0.58%)
Sep 21, 2009 105.89 107.00 105.66 106.45 151,791,140 -0.27(-0.25%)
Sep 18, 2009 106.65 107.16 106.36 106.72 153,799,032 -0.44(-0.41%)
Sep 17, 2009 107.32 108.06 106.57 107.16 229,097,109 +1.17(+1.10%)
Sep 16, 2009 106.10 107.34 105.73 105.99 206,114,500 +0.27(+0.26%)
Sep 15, 2009 105.45 106.11 104.76 105.72 196,669,100 +0.44(+0.42%)
Sep 14, 2009 103.88 105.46 103.15 105.28 149,492,911 +0.51(+0.49%)
Sep 11, 2009 104.99 105.30 104.28 104.77 152,383,738 -0.02(-0.02%)
Sep 10, 2009 103.80 104.86 103.22 104.79 162,778,644 +1.06(+1.02%)
Sep 09, 2009 103.12 104.08 102.80 103.73 154,569,503 +0.79(+0.77%)
Sep 08, 2009 103.00 103.05 102.39 102.94 132,825,818 +0.88(+0.86%)
Sep 04, 2009 100.85 102.09 100.55 102.06 142,687,808 +1.41(+1.40%)
Sep 03, 2009 99.82 100.77 99.59 100.65 143,475,873 +0.83(+0.83%)
Sep 02, 2009 99.78 100.44 99.57 99.82 171,658,523 -0.32(-0.32%)
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.