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 (%)
Dec 31, 2009 86.43 85.41 85.41 85.41 1,898 -0.83(-0.96%)
Dec 30, 2009 86.02 86.34 85.97 86.24 95,250,376 -0.03(-0.04%)
Dec 29, 2009 86.61 86.63 86.26 86.27 105,048,152 -0.12(-0.14%)
Dec 28, 2009 86.53 86.60 86.08 86.39 114,020,528 +0.18(+0.21%)
Dec 24, 2009 85.99 86.30 85.84 86.21 51,769,436 +0.41(+0.47%)
Dec 23, 2009 85.84 85.92 85.46 85.80 145,819,440 +0.17(+0.20%)
Dec 22, 2009 85.51 85.82 85.40 85.63 119,613,272 +0.18(+0.22%)
Dec 21, 2009 84.89 85.61 84.89 85.45 153,971,568 +0.98(+1.16%)
Dec 18, 2009 84.46 84.54 83.76 84.47 227,798,912 +0.02(+0.03%)
Dec 17, 2009 84.86 85.02 84.37 84.44 239,232,000 -1.38(-1.61%)
Dec 16, 2009 85.69 85.94 85.28 85.82 202,582,288 +0.48(+0.57%)
Dec 15, 2009 85.43 85.78 85.07 85.34 157,035,584 -0.40(-0.46%)
Dec 14, 2009 85.70 85.84 85.56 85.74 139,699,984 +0.58(+0.68%)
Dec 11, 2009 85.16 85.35 84.77 85.16 162,904,048 +0.36(+0.42%)
Dec 10, 2009 84.84 85.17 84.65 84.80 180,003,664 +0.47(+0.56%)
Dec 09, 2009 83.98 84.44 83.56 84.32 202,235,280 -0.58(-0.68%)
Dec 08, 2009 84.34 84.90 83.75 84.90 221,465,600 -0.05(-0.06%)
Dec 07, 2009 85.00 85.48 84.68 84.95 166,770,832 -0.13(-0.15%)
Dec 04, 2009 85.72 86.13 84.34 85.08 358,652,736 +0.48(+0.57%)
Dec 03, 2009 85.49 85.98 84.53 84.60 218,034,736 -0.67(-0.78%)
Dec 02, 2009 85.29 85.85 85.01 85.27 172,201,648 -0.04(-0.04%)
Dec 01, 2009 85.01 85.58 84.87 85.30 208,166,464 +1.04(+1.24%)
Nov 30, 2009 83.91 84.46 82.87 84.26 209,652,752 +0.28(+0.34%)
Nov 27, 2009 83.08 84.55 83.00 83.98 164,401,648 -1.39(-1.63%)
Nov 25, 2009 85.20 85.46 84.94 85.36 142,955,344 +0.30(+0.35%)
Nov 24, 2009 85.07 85.23 84.31 85.07 180,454,576 +0.13(+0.15%)
Nov 23, 2009 84.86 85.64 84.77 84.94 193,063,600 +1.07(+1.27%)
Nov 20, 2009 83.73 84.12 83.55 83.87 175,093,072 -0.30(-0.36%)
Nov 19, 2009 84.70 85.31 83.64 84.17 272,266,208 -1.11(-1.30%)
Nov 18, 2009 85.27 85.40 84.74 85.28 203,962,928 -0.05(-0.06%)
Nov 17, 2009 85.01 85.37 84.69 85.33 191,692,464 +0.10(+0.12%)
Nov 16, 2009 84.60 85.60 84.55 85.23 275,135,296 +1.22(+1.45%)
Nov 13, 2009 83.74 84.38 83.35 84.02 196,969,856 +0.45(+0.54%)
Nov 12, 2009 84.31 84.74 83.35 83.56 204,775,328 -0.86(-1.02%)
Nov 11, 2009 84.54 84.94 84.02 84.42 220,965,728 +0.43(+0.51%)
Nov 10, 2009 83.78 84.25 83.52 83.99 223,990,688 +0.02(+0.02%)
Nov 09, 2009 82.74 84.02 82.67 83.98 208,051,408 +1.87(+2.28%)
Nov 06, 2009 81.44 82.31 81.28 82.11 223,053,440 +0.73(+0.89%)
Nov 05, 2009 80.98 81.92 80.81 81.38 234,638,480 +0.97(+1.20%)
Nov 04, 2009 80.87 81.49 80.21 80.41 322,875,680 +0.21(+0.26%)
Nov 03, 2009 79.51 80.32 79.36 80.21 297,896,736 +0.25(+0.32%)
Nov 02, 2009 79.81 80.79 79.00 79.95 331,658,880 +0.58(+0.73%)
Oct 30, 2009 81.47 81.72 79.28 79.37 424,839,264 -2.37(-2.90%)
Oct 29, 2009 80.02 81.90 80.43 81.74 258,383,952 +1.72(+2.15%)
Oct 28, 2009 81.56 81.61 79.98 80.02 324,374,080 -1.54(-1.89%)
Oct 27, 2009 82.03 82.31 81.36 81.56 329,668,544 -0.38(-0.46%)
Oct 26, 2009 82.93 83.78 81.71 81.94 315,621,184 -0.90(-1.08%)
Oct 23, 2009 83.07 83.20 82.49 82.84 313,184,832 -0.96(-1.14%)
Oct 22, 2009 82.92 84.06 82.39 83.79 310,813,408 +0.84(+1.02%)
Oct 21, 2009 83.57 84.54 82.89 82.95 294,286,240 -0.75(-0.90%)
Oct 20, 2009 83.36 84.22 83.30 83.70 235,951,152 -0.44(-0.53%)
Oct 19, 2009 83.59 84.41 83.33 84.15 207,968,224 +0.69(+0.83%)
Oct 16, 2009 84.08 83.75 82.95 83.46 250,603,712 -0.63(-0.75%)
Oct 15, 2009 83.37 84.08 83.33 84.08 226,767,792 +0.31(+0.37%)
Oct 14, 2009 82.36 83.86 82.33 83.78 249,683,616 +1.42(+1.72%)
Oct 13, 2009 82.31 82.55 81.82 82.36 205,527,280 -0.17(-0.20%)
Oct 12, 2009 82.77 82.84 82.22 82.53 153,863,360 +0.32(+0.39%)
Oct 09, 2009 81.73 82.21 81.52 82.21 176,152,896 +0.50(+0.61%)
Oct 08, 2009 81.66 82.14 81.12 81.71 239,057,888 +0.77(+0.96%)
Oct 07, 2009 80.68 81.17 80.53 80.93 207,482,240 +0.07(+0.09%)
Oct 06, 2009 79.72 81.33 80.25 80.87 264,154,368 +1.14(+1.43%)
Oct 05, 2009 78.87 79.95 78.64 79.72 195,456,400 +1.17(+1.49%)
Oct 02, 2009 78.19 79.02 78.17 78.55 293,243,040 -0.39(-0.50%)
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.