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 (%)
Jul 31, 2009 75.61 76.24 75.40 75.73 270,486,848 +0.03(+0.04%)
Jul 30, 2009 75.75 76.51 75.57 75.70 294,114,016 +0.86(+1.14%)
Jul 29, 2009 74.68 75.18 74.33 74.84 253,499,984 -0.18(-0.24%)
Jul 28, 2009 74.85 75.39 74.39 75.03 243,313,536 -0.07(-0.09%)
Jul 27, 2009 75.03 75.42 74.60 75.09 207,577,360 -0.06(-0.08%)
Jul 24, 2009 74.50 75.22 74.11 75.16 200,861,424 +0.31(+0.41%)
Jul 23, 2009 73.28 75.17 73.22 74.85 337,437,472 +1.62(+2.21%)
Jul 22, 2009 72.78 73.68 72.73 73.23 255,661,216 -0.02(-0.02%)
Jul 21, 2009 73.48 73.50 72.37 73.25 283,706,656 +0.34(+0.46%)
Jul 20, 2009 72.57 73.03 72.19 72.91 214,214,128 +0.77(+1.06%)
Jul 17, 2009 72.09 72.29 71.69 72.14 180,789,264 +0.78(+1.10%)
Jul 16, 2009 71.28 72.44 71.14 71.36 301,626,400 -0.11(-0.16%)
Jul 15, 2009 70.37 71.67 69.50 71.48 288,191,872 +2.03(+2.92%)
Jul 14, 2009 69.27 69.51 68.77 69.45 236,796,848 +0.39(+0.57%)
Jul 13, 2009 67.68 69.11 67.13 69.06 283,671,680 +1.64(+2.43%)
Jul 10, 2009 67.22 67.82 66.95 67.41 226,401,824 -0.16(-0.24%)
Jul 09, 2009 67.91 68.14 67.38 67.58 213,647,216 +0.43(+0.64%)
Jul 08, 2009 67.90 68.06 66.68 67.15 323,482,048 -0.36(-0.54%)
Jul 07, 2009 68.76 68.84 67.45 67.51 258,978,128 -1.32(-1.91%)
Jul 06, 2009 68.17 68.92 67.95 68.83 222,565,504 -0.01(-0.01%)
Jul 02, 2009 69.84 70.79 68.79 68.83 276,747,872 -1.93(-2.73%)
Jul 01, 2009 70.77 71.45 70.67 70.76 225,688,864 +0.29(+0.41%)
Jun 30, 2009 71.06 71.32 69.95 70.47 298,559,488 -0.57(-0.81%)
Jun 29, 2009 70.60 71.14 70.20 71.05 219,730,672 +0.66(+0.94%)
Jun 26, 2009 70.57 70.70 69.95 70.39 218,649,744 -0.18(-0.26%)
Jun 25, 2009 69.57 70.64 69.04 70.57 364,493,792 +1.50(+2.18%)
Jun 24, 2009 69.10 69.81 68.67 69.07 275,984,736 +0.59(+0.86%)
Jun 23, 2009 68.57 68.89 68.10 68.48 245,522,560 +0.05(+0.08%)
Jun 22, 2009 69.85 69.89 68.42 68.43 322,586,880 -2.12(-3.00%)
Jun 19, 2009 70.96 71.05 70.14 70.54 281,377,984 -0.14(-0.19%)
Jun 18, 2009 70.17 71.02 69.94 70.68 276,146,912 +0.51(+0.73%)
Jun 17, 2009 70.20 70.76 69.61 70.17 291,400,896 -0.07(-0.10%)
Jun 16, 2009 71.45 71.50 70.19 70.24 296,400,928 -0.97(-1.36%)
Jun 15, 2009 72.01 72.06 70.82 71.20 292,456,032 -1.67(-2.29%)
Jun 12, 2009 72.35 72.92 72.04 72.87 240,561,856 +0.20(+0.27%)
Jun 11, 2009 72.49 73.66 72.47 72.67 359,186,848 +0.32(+0.44%)
Jun 10, 2009 73.18 73.19 71.42 72.35 385,937,632 -0.18(-0.25%)
Jun 09, 2009 72.57 72.92 72.06 72.53 293,481,696 +0.37(+0.51%)
Jun 08, 2009 71.77 72.89 71.31 72.17 311,164,000 -0.30(-0.41%)
Jun 05, 2009 73.19 73.32 71.89 72.47 370,887,264 -0.04(-0.05%)
Jun 04, 2009 72.04 72.56 71.51 72.50 274,022,272 +0.73(+1.01%)
Jun 03, 2009 72.35 72.14 71.09 71.78 307,030,304 -0.92(-1.27%)
Jun 02, 2009 72.35 73.09 67.09 72.70 300,935,840 +0.22(+0.30%)
Jun 01, 2009 71.79 72.94 71.61 72.48 360,277,280 +1.56(+2.20%)
May 29, 2009 70.07 71.32 69.50 70.92 337,464,160 +1.23(+1.77%)
May 28, 2009 69.33 70.01 68.29 69.68 377,122,656 +0.96(+1.39%)
May 27, 2009 70.08 70.32 68.62 68.73 320,990,656 -1.41(-2.01%)
May 26, 2009 67.72 70.17 67.69 70.14 308,165,792 +1.91(+2.80%)
May 22, 2009 68.56 68.98 67.97 68.23 217,648,880 -0.05(-0.08%)
May 21, 2009 68.56 68.83 67.64 68.28 337,287,712 -1.09(-1.57%)
May 20, 2009 69.88 71.12 69.29 69.37 372,802,656 -0.47(-0.67%)
May 19, 2009 69.88 70.49 69.60 69.84 268,602,144 -0.08(-0.12%)
May 18, 2009 67.99 70.01 67.88 69.92 315,031,136 +1.93(+2.84%)
May 15, 2009 68.50 68.98 67.56 67.99 354,244,832 -0.56(-0.82%)
May 14, 2009 68.00 69.07 67.83 68.55 339,258,944 +0.49(+0.72%)
May 13, 2009 68.78 68.99 67.83 68.06 351,564,896 -1.16(-1.67%)
May 12, 2009 70.23 70.38 68.86 69.22 368,308,992 -0.63(-0.91%)
May 11, 2009 70.28 70.60 69.78 69.85 323,273,792 -1.41(-1.98%)
May 08, 2009 70.53 71.45 69.68 71.26 390,228,672 +1.62(+2.33%)
May 07, 2009 71.29 71.39 69.19 69.64 414,558,240 -0.98(-1.39%)
May 06, 2009 70.27 70.66 69.45 70.62 380,689,216 +1.33(+1.93%)
May 05, 2009 69.42 69.69 68.86 69.28 316,962,912 -0.37(-0.53%)
May 04, 2009 67.87 69.70 67.74 69.65 374,280,384 +2.29(+3.40%)
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.