Skip to main content

S&P Depository Receipts (NY: SPY )

523.14 -0.03 (-0.01%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 81.30 81.95 80.80 81.44 1,280,934 -0.08(-0.09%)
Aug 30, 2010 82.41 82.67 81.50 81.52 224,234,752 +0.18(+0.22%)
Aug 27, 2010 82.37 82.71 80.66 81.34 352,676,224 -0.86(-1.04%)
Aug 26, 2010 82.17 82.41 81.10 82.20 290,231,744 +0.28(+0.34%)
Aug 25, 2010 81.15 82.23 80.64 81.92 82,779 +0.32(+0.39%)
Aug 24, 2010 81.93 82.27 81.17 81.60 185,528 -1.23(-1.49%)
Aug 23, 2010 83.54 83.95 82.79 82.83 211,054,848 -0.31(-0.38%)
Aug 20, 2010 83.42 83.46 82.54 83.15 271,212,000 -0.27(-0.32%)
Aug 19, 2010 84.45 84.66 83.07 83.42 226,498 -1.48(-1.74%)
Aug 18, 2010 84.70 85.35 84.21 84.89 440,973 +0.15(+0.18%)
Aug 17, 2010 84.43 85.36 84.19 84.74 98,728 +1.03(+1.23%)
Aug 16, 2010 83.18 83.98 82.88 83.71 190,885,600 -0.04(-0.05%)
Aug 13, 2010 83.75 84.25 83.65 83.75 205,235,984 -0.29(-0.34%)
Aug 12, 2010 84.52 84.30 83.20 84.04 309,573,152 -0.48(-0.57%)
Aug 11, 2010 85.56 85.59 84.38 84.52 3,068,496 -2.23(-2.57%)
Aug 10, 2010 86.67 87.36 86.12 86.74 1,529,708 -0.63(-0.72%)
Aug 09, 2010 87.32 87.52 86.85 87.37 156,158,688 +0.46(+0.53%)
Aug 06, 2010 86.91 87.04 85.77 86.91 310,027,744 -0.35(-0.41%)
Aug 05, 2010 86.80 87.31 86.67 87.26 181,540,272 -0.09(-0.11%)
Aug 04, 2010 87.01 87.46 86.73 87.35 154,229 +0.58(+0.67%)
Aug 03, 2010 86.97 87.20 86.49 86.77 221,126 -0.42(-0.48%)
Aug 02, 2010 86.60 87.33 86.25 87.19 243,295,360 +1.93(+2.26%)
Jul 30, 2010 84.72 85.72 84.27 85.27 284,606,368 -0.02(-0.02%)
Jul 29, 2010 86.23 86.46 84.60 85.28 433,178 -0.42(-0.49%)
Jul 28, 2010 86.08 86.34 85.41 85.70 227,325 -0.56(-0.65%)
Jul 27, 2010 86.74 86.83 85.92 86.26 113,826 -0.09(-0.10%)
Jul 26, 2010 85.52 86.35 85.28 86.34 235,409,376 +0.97(+1.14%)
Jul 23, 2010 84.64 85.50 84.23 85.37 287,127,360 +0.73(+0.87%)
Jul 22, 2010 83.77 85.01 83.77 84.64 334,563 +1.85(+2.23%)
Jul 21, 2010 84.31 84.34 82.45 82.79 341,908,864 -1.09(-1.30%)
Jul 20, 2010 81.86 83.94 81.83 83.88 5,955,788 +0.92(+1.11%)
Jul 19, 2010 82.78 83.22 82.13 82.96 241,155,856 +0.49(+0.59%)
Jul 16, 2010 82.47 84.44 82.31 82.47 365,591,776 -1.76(-2.08%)
Jul 15, 2010 84.76 85.10 83.64 84.23 300,015,712 -0.56(-0.66%)
Jul 14, 2010 84.52 85.12 84.18 84.79 187,995 -0.01(-0.01%)
Jul 13, 2010 84.40 85.13 84.23 84.79 533,251 +1.63(+1.96%)
Jul 12, 2010 83.20 83.70 82.85 83.17 169,486,256 -0.31(-0.38%)
Jul 09, 2010 83.48 83.49 82.68 83.48 187,520,320 +0.62(+0.75%)
Jul 08, 2010 82.74 82.95 81.89 82.86 565,481 +0.81(+0.99%)
Jul 07, 2010 79.75 82.15 79.66 82.05 327,806,144 +2.92(+3.69%)
Jul 06, 2010 79.13 80.70 78.78 79.13 2,897,531 +0.11(+0.13%)
Jul 02, 2010 79.03 79.97 78.58 79.03 301,824,256 -0.44(-0.55%)
Jul 01, 2010 79.47 80.02 78.20 79.47 455,099 -0.35(-0.44%)
Jun 30, 2010 79.81 81.10 79.55 79.81 366,589,376 -0.61(-0.76%)
Jun 29, 2010 80.42 83.13 80.07 80.43 696,047 -2.98(-3.58%)
Jun 25, 2010 83.41 83.84 82.56 83.41 308,731,776 +0.37(+0.45%)
Jun 24, 2010 84.04 84.15 82.85 83.04 3,451,183 -1.43(-1.69%)
Jun 23, 2010 84.78 85.08 83.88 84.46 329,284,704 -0.26(-0.31%)
Jun 22, 2010 86.15 86.53 84.60 84.72 817,246 -1.42(-1.65%)
Jun 21, 2010 87.47 87.53 85.67 86.15 275,446,368 -0.25(-0.29%)
Jun 18, 2010 86.39 86.70 86.12 86.39 225,033,056 +0.09(+0.11%)
Jun 17, 2010 86.41 86.45 85.46 86.30 712,695 +0.14(+0.16%)
Jun 16, 2010 85.75 86.52 85.58 86.16 280,976,160 -0.03(-0.04%)
Jun 15, 2010 84.87 86.27 84.72 86.19 361,659 +1.92(+2.27%)
Jun 14, 2010 85.05 85.52 84.19 84.28 269,009,152 -0.13(-0.16%)
Jun 11, 2010 83.26 84.46 83.21 84.41 278,238,336 +0.41(+0.49%)
Jun 10, 2010 83.01 84.10 81.61 84.00 216,879 +2.39(+2.92%)
Jun 09, 2010 82.05 83.33 81.27 81.61 348,038,592 -0.44(-0.53%)
Jun 08, 2010 82.05 82.21 80.54 82.05 464,642,464 +0.87(+1.07%)
Jun 07, 2010 82.50 82.82 81.12 81.18 343,487,392 -1.02(-1.25%)
Jun 04, 2010 82.21 84.14 81.93 82.21 517,779,936 -2.66(-3.14%)
Jun 03, 2010 85.15 85.47 84.34 84.87 294,315,296 -0.04(-0.04%)
Jun 02, 2010 83.18 84.92 82.74 84.91 311,960,544 +2.15(+2.60%)
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.