Skip to main content

S&P Depository Receipts (NY: SPY )

523.57 +0.40 (+0.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 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%)
Nov 01, 2010 92.56 93.09 91.62 92.14 223,745,008 +0.03(+0.03%)
Oct 29, 2010 91.95 92.29 91.79 92.11 185,628,848 +0.07(+0.08%)
Oct 28, 2010 92.56 92.59 91.60 92.04 216,718,864 +0.02(+0.02%)
Oct 27, 2010 91.65 92.13 91.16 92.03 244,331,008 -0.25(-0.27%)
Oct 25, 2010 92.62 93.10 92.21 92.28 194,179,760 +0.44(+0.47%)
Oct 22, 2010 91.97 92.14 91.73 91.84 139,102,864 +0.01(+0.01%)
Oct 21, 2010 92.04 92.58 91.12 91.83 284,869,376 +0.20(+0.22%)
Oct 20, 2010 90.91 92.07 90.85 91.63 257,194,864 +0.89(+0.98%)
Oct 19, 2010 92.15 91.62 90.19 90.74 360,636,640 -1.41(-1.53%)
Oct 18, 2010 91.53 92.25 91.20 92.15 181,660,560 +0.65(+0.71%)
Oct 15, 2010 91.95 92.00 90.77 91.50 313,492,288 +0.19(+0.20%)
Oct 14, 2010 91.58 91.74 90.74 91.31 279,762,592 -0.36(-0.39%)
Oct 13, 2010 91.47 92.16 91.25 91.67 249,634,704 +0.71(+0.78%)
Oct 12, 2010 90.39 91.23 89.91 90.96 233,866,480 +0.28(+0.31%)
Oct 11, 2010 90.74 90.93 90.37 90.68 132,425,872 +0.09(+0.10%)
Oct 08, 2010 90.59 90.85 89.87 90.59 228,662,896 +0.50(+0.56%)
Oct 07, 2010 90.57 90.59 89.55 90.09 339,311 -0.11(-0.12%)
Oct 06, 2010 90.19 90.43 89.84 90.20 191,107,904 -0.01(-0.01%)
Oct 05, 2010 90.21 90.43 89.14 90.21 295,249,952 +1.78(+2.01%)
Oct 04, 2010 88.91 89.28 87.98 88.43 213,569,232 -0.67(-0.75%)
Oct 01, 2010 89.10 89.49 88.57 89.10 224,648,736 +0.37(+0.42%)
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%)
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.