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, 2005 93.95 94.30 93.30 94.30 62,399,064 +0.29(+0.31%)
Sep 29, 2005 93.16 94.16 92.80 94.01 86,917,136 +0.76(+0.81%)
Sep 28, 2005 93.47 93.60 92.89 93.25 76,588,160 +0.09(+0.10%)
Sep 27, 2005 93.14 93.50 92.75 93.16 86,311,336 -0.02(-0.02%)
Sep 26, 2005 93.52 93.69 92.80 93.18 91,886,040 +0.11(+0.12%)
Sep 23, 2005 93.07 93.42 92.66 93.07 77,461,304 +0.08(+0.08%)
Sep 22, 2005 93.00 93.24 92.31 93.00 110,381,224 +0.33(+0.36%)
Sep 21, 2005 93.48 93.40 92.57 92.67 122,443,824 -0.87(-0.93%)
Sep 20, 2005 93.54 94.74 93.40 93.54 110,856,280 -0.80(-0.84%)
Sep 19, 2005 94.34 94.69 93.99 94.34 69,639,680 -0.31(-0.33%)
Sep 16, 2005 94.49 94.84 94.17 94.65 98,411,392 +0.28(+0.29%)
Sep 15, 2005 94.68 94.75 94.19 94.38 1,477,767 -0.05(-0.06%)
Sep 14, 2005 94.85 94.98 94.29 94.43 67,972,072 -0.34(-0.36%)
Sep 13, 2005 95.14 95.36 94.67 94.78 76,231,048 -0.53(-0.55%)
Sep 12, 2005 95.38 95.55 95.24 95.31 43,079,928 -0.19(-0.20%)
Sep 09, 2005 94.91 95.60 94.88 95.50 57,552,676 +0.84(+0.89%)
Sep 08, 2005 94.78 95.04 94.51 94.65 50,974,484 -0.31(-0.33%)
Sep 07, 2005 94.75 95.14 94.62 94.97 54,431,828 +0.16(+0.17%)
Sep 06, 2005 94.81 94.88 94.00 94.81 74,684,784 +1.10(+1.17%)
Sep 02, 2005 93.71 94.18 93.53 93.71 61,339,600 -0.17(-0.18%)
Sep 01, 2005 93.88 94.39 92.84 93.88 96,970,800 -0.07(-0.07%)
Aug 31, 2005 93.95 94.01 92.54 93.95 129,894,248 +1.17(+1.26%)
Aug 30, 2005 92.93 92.97 92.27 92.78 95,429,368 -0.49(-0.53%)
Aug 29, 2005 92.09 93.34 92.26 93.27 73,295,864 +0.71(+0.77%)
Aug 26, 2005 92.55 93.11 92.49 92.55 77,999,648 -0.64(-0.68%)
Aug 25, 2005 93.01 93.25 92.90 93.19 46,491,212 +0.34(+0.36%)
Aug 24, 2005 93.46 94.06 92.81 92.85 103,208,968 -0.84(-0.89%)
Aug 23, 2005 93.89 93.97 92.85 93.69 72,073,048 -0.18(-0.19%)
Aug 22, 2005 93.95 94.45 93.41 93.86 91,264,976 +0.00(+0.00%)
Aug 19, 2005 93.99 94.13 93.66 93.86 52,071,916 +0.21(+0.23%)
Aug 18, 2005 93.54 93.93 93.38 93.65 69,856,920 -0.01(-0.01%)
Aug 17, 2005 93.65 94.17 93.53 93.66 81,549,624 -0.01(-0.01%)
Aug 16, 2005 94.61 94.67 93.57 93.67 94,253,256 -1.23(-1.30%)
Aug 15, 2005 94.44 94.94 94.14 94.90 47,261,540 +0.58(+0.62%)
Aug 12, 2005 94.71 94.80 94.08 94.32 71,508,224 -0.58(-0.61%)
Aug 11, 2005 94.48 95.06 94.28 94.90 76,779,048 +0.38(+0.40%)
Aug 10, 2005 94.90 95.42 94.13 94.52 95,407,184 -0.05(-0.05%)
Aug 09, 2005 94.32 94.72 94.17 94.57 61,718,896 +0.57(+0.60%)
Aug 08, 2005 94.40 94.58 93.80 94.00 62,923,444 -0.18(-0.19%)
Aug 05, 2005 94.62 95.02 94.02 94.18 70,198,768 -0.64(-0.68%)
Aug 04, 2005 95.21 95.27 94.71 94.82 66,596,204 -0.77(-0.80%)
Aug 03, 2005 95.23 95.60 95.13 95.59 48,526,764 +0.25(+0.27%)
Aug 02, 2005 94.94 95.50 94.84 95.34 60,296,708 +0.57(+0.60%)
Aug 01, 2005 94.91 95.07 94.62 94.77 56,014,240 -0.07(-0.07%)
Jul 29, 2005 95.35 95.52 94.65 94.84 81,473,296 -0.64(-0.67%)
Jul 28, 2005 95.03 95.53 94.76 95.47 63,193,140 +0.60(+0.63%)
Jul 27, 2005 94.65 94.95 94.31 94.88 59,048,188 +0.34(+0.36%)
Jul 26, 2005 94.45 94.68 93.79 94.53 55,873,716 +0.11(+0.12%)
Jul 25, 2005 94.58 95.00 94.16 94.42 75,135,056 -0.27(-0.28%)
Jul 22, 2005 94.18 94.70 93.99 94.68 72,971,112 +0.63(+0.67%)
Jul 21, 2005 94.69 94.74 93.86 94.06 131,504,056 -0.55(-0.58%)
Jul 20, 2005 93.96 94.83 93.73 94.61 90,812,616 +0.32(+0.34%)
Jul 19, 2005 94.05 94.35 93.82 94.29 77,632,880 +0.51(+0.55%)
Jul 18, 2005 93.89 93.99 93.54 93.77 74,031,360 -0.38(-0.40%)
Jul 15, 2005 94.11 94.30 93.78 94.15 73,246,160 -0.05(-0.06%)
Jul 14, 2005 94.26 94.61 93.88 94.20 84,516,248 +0.37(+0.39%)
Jul 13, 2005 93.71 93.90 93.50 93.83 53,842,080 +0.13(+0.14%)
Jul 12, 2005 93.42 93.99 93.23 93.70 68,053,488 +0.25(+0.26%)
Jul 11, 2005 92.99 93.58 92.98 93.46 64,924,552 +0.48(+0.51%)
Jul 08, 2005 91.95 92.98 91.76 92.98 84,222,032 +1.05(+1.14%)
Jul 07, 2005 90.66 91.93 90.64 91.93 134,727,056 +0.36(+0.39%)
Jul 06, 2005 92.27 92.47 91.52 91.57 70,538,656 -0.77(-0.84%)
Jul 05, 2005 91.38 92.47 91.35 92.35 67,262,936 +0.74(+0.80%)
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.