Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 89.44 90.01 88.30 88.72 1,477,105 -0.26(-0.30%)
Sep 29, 2010 88.92 89.33 88.64 88.99 77,335 -0.16(-0.17%)
Sep 28, 2010 88.95 89.43 87.98 89.14 1,415,383 +0.31(+0.35%)
Sep 27, 2010 89.29 89.39 88.75 88.83 165,554,704 -0.43(-0.48%)
Sep 24, 2010 88.43 89.32 88.35 89.26 269,712,992 +1.83(+2.10%)
Sep 23, 2010 87.45 88.37 87.21 87.42 95,987 -0.73(-0.83%)
Sep 22, 2010 88.47 88.96 87.92 88.16 245,942,080 -0.36(-0.40%)
Sep 21, 2010 88.86 89.28 88.24 88.51 175,742 -0.27(-0.31%)
Sep 20, 2010 87.75 88.98 87.47 88.79 276,023,200 +1.34(+1.53%)
Sep 17, 2010 87.45 87.96 87.21 87.45 251,916,144 +0.03(+0.04%)
Sep 15, 2010 86.85 87.54 86.59 87.42 217,905,952 +0.31(+0.35%)
Sep 14, 2010 86.99 87.60 86.67 87.11 208,005 -0.05(-0.06%)
Sep 13, 2010 87.05 87.34 86.70 87.16 230,340,864 +0.96(+1.11%)
Sep 10, 2010 85.92 86.30 85.73 86.20 165,301,216 +0.43(+0.51%)
Sep 09, 2010 85.77 86.36 85.54 85.77 190,066,448 +0.39(+0.46%)
Sep 08, 2010 84.95 85.71 84.91 85.37 518,060 +0.36(+0.43%)
Sep 07, 2010 85.01 85.45 84.71 85.01 178,943 -0.73(-0.86%)
Sep 03, 2010 84.65 85.82 85.02 85.75 274,423,008 +1.10(+1.30%)
Sep 02, 2010 84.07 84.66 83.89 84.65 1,596,049 +0.78(+0.93%)
Sep 01, 2010 82.53 83.98 82.47 83.87 346,073,152 +2.43(+2.98%)
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%)
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.