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 (%)
Nov 30, 2010 91.72 92.64 91.58 92.11 300,576,544 -0.52(-0.56%)
Nov 29, 2010 92.12 92.88 91.53 92.64 287,462,144 +0.28(+0.30%)
Nov 26, 2010 92.63 93.14 92.35 92.35 97,773,024 -1.09(-1.16%)
Nov 24, 2010 92.66 93.44 93.44 93.44 180,294,528 +1.38(+1.50%)
Nov 23, 2010 92.33 92.52 91.72 92.06 285,494,368 -1.38(-1.47%)
Nov 22, 2010 93.05 93.47 92.33 93.43 233,374,736 -0.08(-0.08%)
Nov 19, 2010 93.21 93.55 92.70 93.51 201,768,672 +0.26(+0.28%)
Nov 18, 2010 92.79 93.59 92.78 93.25 254,041,680 +1.35(+1.47%)
Nov 17, 2010 91.90 92.28 91.62 91.90 221,382,560 +0.05(+0.05%)
Nov 16, 2010 92.73 92.89 91.41 91.86 385,998,464 -1.45(-1.56%)
Nov 15, 2010 93.74 94.10 93.27 93.31 210,546,608 -0.13(-0.14%)
Nov 12, 2010 93.92 94.34 93.01 93.44 307,527,744 -1.12(-1.18%)
Nov 11, 2010 94.10 94.70 93.82 94.56 202,897,360 -0.36(-0.38%)
Nov 10, 2010 94.52 94.97 93.80 94.92 283,939,968 +0.38(+0.40%)
Nov 09, 2010 95.48 95.58 94.16 94.54 239,727,952 -0.63(-0.66%)
Nov 08, 2010 95.11 95.38 94.79 95.17 200,207,024 -0.24(-0.25%)
Nov 05, 2010 95.11 95.56 94.98 95.41 232,385,632 +0.36(+0.38%)
Nov 04, 2010 93.25 95.09 93.27 95.04 276,147,680 +1.80(+1.93%)
Nov 03, 2010 93.03 93.30 92.08 93.25 291,427,904 +0.36(+0.38%)
Nov 02, 2010 92.84 93.09 92.59 92.89 203,212,096 +0.75(+0.81%)
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.