Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 105.82 105.97 105.19 105.61 93,004,080 -0.02(-0.01%)
Oct 30, 2006 105.51 105.92 105.31 105.62 64,870,012 -0.08(-0.07%)
Oct 27, 2006 106.23 106.34 105.48 105.70 104,691,048 -0.67(-0.63%)
Oct 26, 2006 106.27 106.53 105.75 106.36 87,220,232 +0.33(+0.31%)
Oct 25, 2006 105.57 106.08 105.39 106.03 105,350,336 +0.36(+0.34%)
Oct 24, 2006 105.22 105.71 105.17 105.67 69,461,840 +0.31(+0.30%)
Oct 23, 2006 104.84 105.61 104.53 105.36 86,403,448 +0.48(+0.46%)
Oct 20, 2006 104.86 104.96 104.49 104.88 62,758,132 +0.02(+0.02%)
Oct 19, 2006 104.53 104.91 104.41 104.86 83,586,744 +0.17(+0.16%)
Oct 18, 2006 105.04 105.28 104.31 104.69 113,334,920 +0.14(+0.13%)
Oct 17, 2006 104.62 104.77 103.98 104.55 118,186,928 -0.33(-0.31%)
Oct 16, 2006 104.63 105.04 104.56 104.88 55,156,232 +0.16(+0.15%)
Oct 13, 2006 104.36 104.78 104.27 104.72 70,383,784 +0.27(+0.26%)
Oct 12, 2006 103.81 104.53 103.77 104.45 77,201,920 +0.90(+0.87%)
Oct 11, 2006 103.34 103.80 102.93 103.55 135,790,960 -0.12(-0.12%)
Oct 10, 2006 103.55 103.81 103.34 103.67 73,624,928 +0.14(+0.13%)
Oct 09, 2006 103.35 103.70 103.19 103.54 53,725,824 +0.06(+0.06%)
Oct 06, 2006 103.43 103.54 103.01 103.47 84,799,648 -0.13(-0.13%)
Oct 05, 2006 103.41 103.78 96.07 103.61 79,115,208 +0.20(+0.19%)
Oct 04, 2006 102.11 103.47 102.00 103.41 105,542,920 +1.20(+1.17%)
Oct 03, 2006 101.85 102.60 101.67 102.21 95,388,256 +0.22(+0.21%)
Oct 02, 2006 102.35 102.57 101.43 102.00 68,425,864 -0.38(-0.37%)
Sep 29, 2006 102.55 102.66 102.30 102.38 62,588,516 -0.08(-0.08%)
Sep 28, 2006 102.50 102.69 102.15 102.46 76,456,768 -0.04(-0.04%)
Sep 27, 2006 102.17 102.68 102.14 102.50 107,556,168 +0.12(+0.12%)
Sep 26, 2006 101.55 102.39 101.47 102.38 96,571,808 +0.84(+0.83%)
Sep 25, 2006 100.96 101.82 100.44 101.54 120,413,240 +0.77(+0.77%)
Sep 22, 2006 100.85 100.92 100.40 100.76 86,071,128 -0.31(-0.30%)
Sep 21, 2006 101.64 101.74 100.72 101.07 116,036,952 -0.49(-0.48%)
Sep 20, 2006 101.36 101.76 101.21 101.56 98,123,032 +0.54(+0.53%)
Sep 19, 2006 101.26 101.27 100.46 101.02 120,158,672 -0.25(-0.25%)
Sep 18, 2006 101.22 101.47 100.90 101.28 83,707,168 +0.14(+0.14%)
Sep 15, 2006 101.41 101.47 100.92 101.14 100,081,480 -0.21(-0.20%)
Sep 14, 2006 101.14 101.35 100.98 101.34 75,422,624 +0.01(+0.01%)
Sep 13, 2006 100.89 101.51 100.80 101.34 82,079,360 +0.41(+0.40%)
Sep 12, 2006 100.06 101.05 99.92 100.93 91,170,768 +0.98(+0.98%)
Sep 11, 2006 99.53 100.16 99.24 99.95 89,371,384 +0.10(+0.10%)
Sep 08, 2006 99.70 99.99 99.51 99.85 58,842,296 +0.28(+0.28%)
Sep 07, 2006 99.69 100.07 99.35 99.57 112,603,872 -0.46(-0.46%)
Sep 06, 2006 100.49 100.53 99.89 100.03 70,190,152 -0.89(-0.88%)
Sep 05, 2006 100.79 101.05 100.56 100.92 68,302,432 +0.19(+0.19%)
Sep 01, 2006 100.51 100.85 100.28 100.72 63,671,464 +0.60(+0.60%)
Aug 31, 2006 100.29 100.39 100.08 100.13 48,941,936 -0.02(-0.01%)
Aug 30, 2006 100.30 100.43 100.06 100.14 65,305,932 +0.06(+0.06%)
Aug 29, 2006 100.01 100.27 99.49 100.08 80,645,688 +0.11(+0.12%)
Aug 28, 2006 99.37 100.26 99.36 99.97 68,733,000 +0.48(+0.48%)
Aug 25, 2006 99.36 99.83 99.29 99.49 54,482,584 +0.12(+0.12%)
Aug 24, 2006 99.63 99.71 99.18 99.37 75,650,432 -0.08(-0.08%)
Aug 23, 2006 99.77 99.97 99.01 99.45 86,887,256 -0.28(-0.28%)
Aug 22, 2006 99.59 100.03 99.39 99.73 79,381,384 -0.01(-0.01%)
Aug 21, 2006 99.77 99.85 99.48 99.74 54,974,088 -0.43(-0.43%)
Aug 18, 2006 99.78 100.16 99.32 100.16 76,052,168 +0.51(+0.51%)
Aug 17, 2006 99.31 99.92 99.24 99.66 92,628,312 +0.18(+0.18%)
Aug 16, 2006 99.04 99.55 98.90 99.47 93,600,744 +0.89(+0.90%)
Aug 15, 2006 98.26 98.77 98.03 98.59 88,916,144 +1.16(+1.20%)
Aug 14, 2006 97.82 98.23 97.27 97.42 75,471,024 +0.08(+0.08%)
Aug 11, 2006 97.47 97.49 96.87 97.34 61,952,968 -0.28(-0.28%)
Aug 10, 2006 96.98 97.72 96.78 97.62 90,449,112 +0.30(+0.31%)
Aug 09, 2006 98.26 98.56 97.04 97.32 102,960,296 -0.33(-0.34%)
Aug 08, 2006 98.25 98.46 97.30 97.65 118,578,872 -0.41(-0.42%)
Aug 07, 2006 97.86 98.16 97.64 98.06 59,209,980 -0.19(-0.20%)
Aug 04, 2006 98.92 99.20 97.70 98.26 125,642,824 -0.17(-0.17%)
Aug 03, 2006 97.59 98.52 97.45 98.42 83,116,768 +0.26(+0.27%)
Aug 02, 2006 97.78 98.46 97.76 98.16 84,523,424 +0.66(+0.68%)
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.