Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.44 104.26 103.09 104.09 283,145,248 +0.99(+0.96%)
Jun 29, 2011 102.70 103.27 102.25 103.11 309,493,792 +0.88(+0.86%)
Jun 28, 2011 101.32 102.25 101.17 102.23 209,657,296 +1.32(+1.31%)
Jun 27, 2011 100.09 101.30 99.89 100.91 211,441,264 +0.89(+0.89%)
Jun 24, 2011 101.17 101.25 99.87 100.02 286,685,088 -1.18(-1.16%)
Jun 23, 2011 100.30 101.46 99.53 101.20 423,529,568 -0.29(-0.29%)
Jun 22, 2011 101.79 102.39 101.43 101.49 223,561,744 -0.62(-0.60%)
Jun 21, 2011 101.25 102.30 100.77 102.11 244,337,888 +1.38(+1.37%)
Jun 20, 2011 100.63 100.91 100.50 100.72 202,025,120 +0.51(+0.51%)
Jun 17, 2011 100.91 100.91 99.87 100.21 297,930,304 +0.30(+0.30%)
Jun 16, 2011 99.73 100.44 99.15 99.91 392,197,600 +0.22(+0.22%)
Jun 15, 2011 100.65 101.48 99.43 99.69 383,032,704 -1.81(-1.78%)
Jun 14, 2011 101.15 101.85 101.11 101.50 204,363,040 +1.27(+1.27%)
Jun 13, 2011 100.15 100.65 99.72 100.23 235,137,840 +0.08(+0.08%)
Jun 10, 2011 101.13 101.19 99.88 100.15 304,035,584 -1.41(-1.39%)
Jun 09, 2011 101.07 101.98 100.83 101.56 204,936,560 +0.77(+0.76%)
Jun 08, 2011 101.06 101.40 100.61 100.79 252,676,368 -0.42(-0.42%)
Jun 07, 2011 101.80 102.09 101.13 101.22 205,815,072 -0.07(-0.07%)
Jun 06, 2011 102.10 102.32 101.15 101.28 229,106,928 -1.08(-1.05%)
Jun 03, 2011 102.15 103.15 102.10 102.36 299,016,704 -1.20(-1.16%)
May 24, 2011 103.95 104.18 103.37 103.56 187,546,192 -0.09(-0.08%)
May 23, 2011 103.59 104.90 103.28 103.65 214,798,384 -1.22(-1.16%)
May 20, 2011 105.43 105.70 104.67 104.87 232,697,920 -0.84(-0.79%)
May 19, 2011 105.80 105.98 105.13 105.71 151,195,952 +0.25(+0.24%)
May 18, 2011 104.58 105.56 104.35 105.46 172,043,104 +0.93(+0.89%)
May 17, 2011 104.14 104.66 103.70 104.52 245,728,272 -0.02(-0.01%)
May 16, 2011 104.83 105.65 104.36 104.54 180,540,208 -0.67(-0.63%)
May 13, 2011 106.08 106.22 104.83 105.20 200,668,256 -0.82(-0.77%)
May 12, 2011 105.24 106.24 104.69 106.02 218,045,008 +0.50(+0.48%)
May 11, 2011 106.48 106.50 105.03 105.52 246,712,624 -1.12(-1.05%)
May 10, 2011 106.09 106.83 105.96 106.64 146,297,872 +0.90(+0.85%)
May 09, 2011 105.32 106.04 105.16 105.74 145,267,152 +0.41(+0.39%)
May 06, 2011 105.91 106.45 104.56 105.33 284,060,320 +0.46(+0.44%)
May 05, 2011 105.24 105.92 104.40 104.87 289,054,176 -0.96(-0.90%)
May 04, 2011 106.53 106.53 105.35 105.82 232,850,688 -0.71(-0.66%)
May 03, 2011 106.71 106.89 105.99 106.53 176,098,496 -0.38(-0.36%)
May 02, 2011 106.84 106.96 106.70 106.92 160,787,088 -0.16(-0.15%)
Apr 29, 2011 106.87 107.19 106.73 107.08 146,522,032 +0.25(+0.23%)
Apr 28, 2011 106.30 106.97 106.28 106.83 158,982,000 +0.34(+0.32%)
Apr 27, 2011 106.00 106.64 105.56 106.48 182,356,704 +0.69(+0.65%)
Apr 26, 2011 104.89 106.00 105.10 105.79 187,005,616 +0.90(+0.86%)
Apr 25, 2011 105.02 105.06 104.55 104.89 83,520,040 -0.11(-0.10%)
Apr 21, 2011 105.01 105.05 104.47 105.00 173,549,760 +0.53(+0.51%)
Apr 20, 2011 104.29 104.69 104.22 104.47 198,946,464 +1.41(+1.36%)
Apr 19, 2011 102.63 103.09 102.38 103.06 158,243,488 +0.59(+0.57%)
Apr 18, 2011 102.50 103.63 101.65 102.47 268,508,480 -1.16(-1.12%)
Apr 15, 2011 103.45 103.89 103.14 103.64 216,782,352 +0.38(+0.37%)
Apr 14, 2011 102.58 103.42 102.25 103.26 205,345,968 +0.08(+0.08%)
Apr 13, 2011 103.67 103.74 102.79 103.18 206,339,360 -0.15(-0.15%)
Apr 12, 2011 103.38 103.59 102.81 103.33 205,625,456 -0.64(-0.61%)
Apr 11, 2011 104.39 104.74 103.71 103.96 154,673,072 -0.31(-0.30%)
Apr 08, 2011 105.10 105.17 103.85 104.28 188,584,400 -0.36(-0.34%)
Apr 07, 2011 104.72 105.16 104.12 104.64 217,752,544 -0.27(-0.25%)
Apr 06, 2011 105.08 105.17 104.48 104.91 153,280,464 +0.33(+0.32%)
Apr 05, 2011 104.39 105.04 104.34 104.58 154,102,768 -0.02(-0.02%)
Apr 04, 2011 104.73 104.91 104.29 104.59 128,272,744 +0.09(+0.08%)
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.