Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 114.23 114.86 112.92 113.94 290,799,200 +1.13(+1.01%)
Nov 29, 2007 112.37 113.22 111.97 112.80 259,874,976 +0.04(+0.03%)
Nov 28, 2007 110.51 113.03 110.47 112.76 335,398,656 +3.49(+3.20%)
Nov 27, 2007 108.63 109.78 108.03 109.27 383,325,824 +1.24(+1.15%)
Nov 26, 2007 110.69 111.04 107.81 108.03 279,362,144 -2.44(-2.21%)
Nov 23, 2007 109.65 110.63 109.37 110.47 101,364,336 +1.88(+1.73%)
Nov 21, 2007 109.66 110.30 108.58 108.59 338,001,888 -2.27(-2.05%)
Nov 20, 2007 110.38 111.54 108.92 110.86 540,536,448 +0.67(+0.61%)
Nov 19, 2007 111.35 111.41 109.75 110.18 349,243,136 -1.56(-1.39%)
Nov 16, 2007 112.14 112.26 110.80 111.74 402,838,784 +0.19(+0.17%)
Nov 15, 2007 112.33 113.04 110.76 111.55 343,190,976 -1.63(-1.44%)
Nov 14, 2007 114.37 114.50 112.50 113.18 300,524,384 -0.31(-0.28%)
Nov 13, 2007 111.42 113.67 111.30 113.49 249,277,376 +3.36(+3.05%)
Nov 12, 2007 111.29 112.37 110.14 110.14 317,019,808 -1.10(-0.99%)
Nov 09, 2007 111.66 113.08 111.05 111.24 362,358,048 -1.55(-1.37%)
Nov 08, 2007 113.42 114.43 111.19 112.79 488,473,248 -0.57(-0.51%)
Nov 07, 2007 115.30 116.58 113.09 113.36 399,326,912 -3.19(-2.74%)
Nov 06, 2007 115.62 116.58 114.89 116.55 231,753,600 +1.55(+1.35%)
Nov 05, 2007 114.69 115.85 113.43 115.00 295,859,552 -0.88(-0.76%)
Nov 02, 2007 116.14 116.50 114.36 115.88 432,159,168 +0.13(+0.11%)
Nov 01, 2007 117.49 117.58 115.42 115.75 434,387,072 -2.78(-2.34%)
Oct 31, 2007 118.01 119.00 117.14 118.53 288,255,520 +1.22(+1.04%)
Oct 30, 2007 117.61 117.84 117.16 117.31 173,474,960 -0.82(-0.69%)
Oct 29, 2007 117.98 118.37 117.69 118.13 139,372,416 +0.39(+0.33%)
Oct 26, 2007 117.31 117.74 116.42 117.74 230,268,640 +1.36(+1.17%)
Oct 25, 2007 116.23 116.72 114.87 116.37 309,588,928 +0.28(+0.24%)
Oct 24, 2007 115.89 116.30 113.43 116.10 425,999,776 -0.22(-0.18%)
Oct 23, 2007 116.08 116.46 115.16 116.31 234,824,416 +0.94(+0.81%)
Oct 22, 2007 114.09 115.55 113.94 115.38 341,832,736 +0.67(+0.58%)
Oct 19, 2007 117.33 119.93 114.70 114.71 387,658,624 -3.08(-2.62%)
Oct 18, 2007 117.61 118.17 117.33 117.79 193,515,424 -0.43(-0.36%)
Oct 17, 2007 118.78 118.86 116.86 118.22 282,661,952 +0.36(+0.31%)
Oct 16, 2007 118.34 119.93 117.62 117.86 217,070,288 -0.94(-0.79%)
Oct 15, 2007 119.77 119.84 117.98 118.80 210,079,376 -1.01(-0.84%)
Oct 12, 2007 119.15 119.83 119.00 119.81 162,487,904 +0.66(+0.55%)
Oct 11, 2007 120.28 120.73 118.44 119.16 304,652,896 +0.34(+0.29%)
Oct 10, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 09, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 08, 2007 119.09 119.17 118.62 118.81 92,973,352 -0.64(-0.53%)
Oct 05, 2007 118.82 119.64 118.51 119.45 175,596,208 +1.40(+1.19%)
Oct 04, 2007 118.11 118.23 117.72 118.05 100,115,976 +0.18(+0.16%)
Oct 03, 2007 117.88 118.34 117.27 117.86 155,312,128 -0.24(-0.20%)
Oct 02, 2007 118.50 118.53 117.88 118.10 147,030,352 -0.16(-0.14%)
Oct 01, 2007 116.96 118.61 116.88 118.26 193,236,560 +1.32(+1.13%)
Sep 28, 2007 117.15 117.41 116.48 116.94 174,010,912 -0.39(-0.33%)
Sep 27, 2007 117.19 117.34 116.64 117.33 133,993,240 +0.69(+0.59%)
Sep 26, 2007 116.69 117.09 116.03 116.64 176,837,104 +0.61(+0.53%)
Sep 25, 2007 115.58 116.24 115.32 116.03 185,598,960 -0.23(-0.20%)
Sep 24, 2007 116.82 117.12 116.01 116.26 181,581,808 -0.22(-0.18%)
Sep 21, 2007 116.93 117.35 116.30 116.47 184,569,024 -0.24(-0.20%)
Sep 20, 2007 117.09 117.59 116.58 116.71 228,138,464 -0.83(-0.70%)
Sep 19, 2007 117.27 118.33 113.51 117.54 252,810,720 +0.69(+0.59%)
Sep 18, 2007 113.68 116.88 113.53 116.85 343,546,784 +3.34(+2.94%)
Sep 17, 2007 113.40 114.11 113.15 113.51 143,315,072 -0.61(-0.54%)
Sep 14, 2007 113.52 114.27 113.23 114.12 159,049,472 -0.01(-0.01%)
Sep 13, 2007 113.34 114.54 113.58 114.13 200,748,848 +0.80(+0.70%)
Sep 12, 2007 112.89 113.77 112.65 113.33 195,152,560 +0.29(+0.26%)
Sep 11, 2007 112.08 113.20 112.00 113.04 211,279,040 +1.30(+1.17%)
Sep 10, 2007 112.30 112.45 110.62 111.74 250,936,464 -0.22(-0.19%)
Sep 07, 2007 112.27 112.58 111.33 111.95 307,173,440 -1.58(-1.39%)
Sep 06, 2007 113.62 113.90 112.76 113.53 166,748,736 +0.26(+0.23%)
Sep 05, 2007 113.32 113.71 112.67 113.27 216,900,256 -0.99(-0.87%)
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.