Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 105.55 106.14 104.45 105.36 244,578,448 -0.23(-0.22%)
May 30, 2012 106.23 107.14 105.37 105.59 202,380,624 -1.56(-1.45%)
May 29, 2012 106.71 107.33 105.11 107.14 190,305,488 +1.28(+1.21%)
May 25, 2012 106.17 106.46 105.60 105.86 169,043,104 -0.34(-0.32%)
May 24, 2012 106.28 106.45 105.32 106.20 208,451,296 +0.21(+0.20%)
May 23, 2012 105.18 106.15 104.17 106.00 255,428,928 +0.06(+0.05%)
May 22, 2012 106.03 106.77 105.25 105.94 246,260,608 +0.19(+0.17%)
May 21, 2012 104.31 105.80 104.14 105.76 221,856,432 +1.79(+1.72%)
May 18, 2012 105.28 105.46 103.82 103.97 398,857,120 -0.90(-0.86%)
May 17, 2012 106.47 106.60 104.81 104.87 309,134,400 -1.58(-1.48%)
May 16, 2012 107.33 107.82 106.42 106.44 258,308,688 -0.41(-0.38%)
May 15, 2012 107.47 108.03 106.69 106.85 258,842,512 -0.62(-0.57%)
May 14, 2012 108.67 108.68 107.31 107.47 203,782,256 -1.20(-1.11%)
May 11, 2012 108.32 109.68 108.27 108.67 190,963,872 -0.33(-0.30%)
May 10, 2012 109.53 109.67 108.75 109.00 187,503,296 +0.22(+0.21%)
May 09, 2012 108.27 109.47 107.78 108.78 275,277,312 -0.65(-0.59%)
May 08, 2012 109.21 109.60 108.12 109.43 266,004,288 -0.44(-0.40%)
May 07, 2012 109.39 110.24 109.36 109.87 159,310,944 +0.08(+0.07%)
May 04, 2012 111.00 111.63 109.72 109.79 242,000,592 -1.80(-1.62%)
May 03, 2012 112.46 112.55 111.38 111.59 179,286,176 -0.86(-0.77%)
May 02, 2012 112.13 112.56 111.76 112.45 150,997,872 -0.33(-0.29%)
May 01, 2012 112.09 113.52 111.89 112.78 173,148,624 +0.70(+0.62%)
Apr 30, 2012 112.28 112.36 111.78 112.09 143,531,216 -0.42(-0.37%)
Apr 27, 2012 112.66 112.82 112.03 112.50 154,713,296 +0.18(+0.16%)
Apr 26, 2012 111.30 112.45 111.24 112.32 169,201,168 +0.78(+0.70%)
Apr 25, 2012 111.11 111.59 111.01 111.54 187,361,152 +1.51(+1.37%)
Apr 24, 2012 109.72 110.32 109.63 110.04 171,277,840 +0.42(+0.38%)
Apr 23, 2012 109.42 109.72 108.94 109.62 214,294,128 -0.93(-0.84%)
Apr 20, 2012 110.85 111.25 110.48 110.55 178,694,080 +0.19(+0.17%)
Apr 19, 2012 111.09 111.51 109.84 110.36 247,807,008 -0.71(-0.64%)
Apr 18, 2012 110.96 111.45 110.89 111.08 153,186,688 -0.38(-0.34%)
Apr 17, 2012 110.46 111.68 110.35 111.46 184,395,424 +1.63(+1.48%)
Apr 16, 2012 110.46 110.62 109.45 109.83 184,365,568 -0.07(-0.07%)
Apr 13, 2012 110.97 111.24 109.80 109.90 211,197,360 -1.32(-1.19%)
Apr 12, 2012 109.79 111.31 109.82 111.22 191,717,392 +1.43(+1.31%)
Apr 11, 2012 110.02 110.22 109.59 109.79 191,350,272 +0.88(+0.81%)
Apr 10, 2012 110.55 110.86 108.79 108.91 293,427,168 -1.86(-1.68%)
Apr 09, 2012 110.61 112.07 110.46 110.77 159,060,032 -1.26(-1.12%)
Apr 05, 2012 111.69 112.35 111.60 112.02 171,180,288 -0.06(-0.05%)
Apr 04, 2012 112.37 112.46 111.66 112.08 183,210,704 -1.12(-0.99%)
Apr 03, 2012 113.51 113.70 112.54 113.20 194,346,080 -0.47(-0.41%)
Apr 02, 2012 112.70 113.96 112.48 113.67 189,225,616 +0.83(+0.73%)
Mar 30, 2012 112.93 113.03 112.23 112.84 169,069,488 +0.46(+0.41%)
Mar 29, 2012 111.90 112.59 111.46 112.38 205,768,944 -0.19(-0.17%)
Mar 28, 2012 113.07 113.25 111.90 112.57 185,264,224 -0.56(-0.50%)
Mar 27, 2012 113.48 113.66 113.06 113.13 149,250,512 -0.35(-0.31%)
Mar 26, 2012 112.71 113.48 112.67 113.48 149,404,656 +1.57(+1.40%)
Mar 23, 2012 111.65 112.04 111.03 111.91 150,394,208 +0.36(+0.32%)
Mar 22, 2012 111.53 111.83 111.18 111.55 168,608,000 -0.81(-0.72%)
Mar 21, 2012 112.61 112.71 112.13 112.36 152,613,440 -0.18(-0.16%)
Mar 20, 2012 112.23 112.68 111.90 112.54 151,797,664 -0.33(-0.29%)
Mar 19, 2012 112.36 113.22 112.28 112.87 156,270,576 +0.44(+0.39%)
Mar 16, 2012 112.48 112.58 112.19 112.43 190,790,736 +0.16(+0.14%)
Mar 15, 2012 111.80 112.32 111.51 112.28 206,685,520 +0.65(+0.58%)
Mar 14, 2012 111.78 112.06 111.29 111.63 181,850,576 -0.12(-0.11%)
Mar 13, 2012 110.36 111.81 110.18 111.75 230,357,328 +1.98(+1.80%)
Mar 12, 2012 109.75 109.92 109.38 109.77 130,202,584 +0.01(+0.01%)
Mar 09, 2012 109.55 110.05 109.41 109.76 153,955,648 +0.42(+0.39%)
Mar 08, 2012 108.92 109.56 108.70 109.34 146,300,496 +1.08(+0.99%)
Mar 07, 2012 107.76 108.44 107.66 108.26 179,996,944 +0.75(+0.70%)
Mar 06, 2012 107.99 108.06 107.20 107.51 252,932,976 -1.60(-1.46%)
Mar 05, 2012 109.39 109.47 108.73 109.11 176,173,792 -0.45(-0.41%)
Mar 02, 2012 109.82 109.96 109.31 109.56 151,200,128 -0.33(-0.30%)
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.