Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	114.23	114.86	112.92	113.94	290,799,200	+1.13(+1.01%)
Nov 29, 2007	112.37	113.22	111.97	112.80	259,874,976	+0.04(+0.03%)
Nov 28, 2007	110.51	113.03	110.47	112.76	335,398,656	+3.49(+3.20%)
Nov 27, 2007	108.63	109.78	108.03	109.27	383,325,824	+1.24(+1.15%)
Nov 26, 2007	110.69	111.04	107.81	108.03	279,362,144	-2.44(-2.21%)
Nov 23, 2007	109.65	110.63	109.37	110.47	101,364,336	+1.88(+1.73%)
Nov 21, 2007	109.66	110.30	108.58	108.59	338,001,888	-2.27(-2.05%)
Nov 20, 2007	110.38	111.54	108.92	110.86	540,536,448	+0.67(+0.61%)
Nov 19, 2007	111.35	111.41	109.75	110.18	349,243,136	-1.56(-1.39%)
Nov 16, 2007	112.14	112.26	110.80	111.74	402,838,784	+0.19(+0.17%)
Nov 15, 2007	112.33	113.04	110.76	111.55	343,190,976	-1.63(-1.44%)
Nov 14, 2007	114.37	114.50	112.50	113.18	300,524,384	-0.31(-0.28%)
Nov 13, 2007	111.42	113.67	111.30	113.49	249,277,376	+3.36(+3.05%)
Nov 12, 2007	111.29	112.37	110.14	110.14	317,019,808	-1.10(-0.99%)
Nov 09, 2007	111.66	113.08	111.05	111.24	362,358,048	-1.55(-1.37%)
Nov 08, 2007	113.42	114.43	111.19	112.79	488,473,248	-0.57(-0.51%)
Nov 07, 2007	115.30	116.58	113.09	113.36	399,326,912	-3.19(-2.74%)
Nov 06, 2007	115.62	116.58	114.89	116.55	231,753,600	+1.55(+1.35%)
Nov 05, 2007	114.69	115.85	113.43	115.00	295,859,552	-0.88(-0.76%)
Nov 02, 2007	116.14	116.50	114.36	115.88	432,159,168	+0.13(+0.11%)

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.

S&P Depository Receipts (NY: SPY )

Historical Prices

Sections

Services

Contact Information

Follow Us