Skip to main content

S&P Depository Receipts (NY: SPY )

523.12 -0.05 (-0.01%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 114.69 114.77 113.59 113.65 131,632,016 -0.95(-0.83%)
Apr 27, 2007 114.27 114.77 114.08 114.60 141,163,504 -0.09(-0.08%)
Apr 26, 2007 114.57 114.81 114.27 114.70 115,789,240 +0.13(+0.11%)
Apr 25, 2007 113.99 114.70 113.45 114.56 142,416,288 +1.04(+0.92%)
Apr 24, 2007 113.61 113.74 112.91 113.52 149,357,168 +0.05(+0.04%)
Apr 23, 2007 113.72 113.99 113.41 113.48 100,799,400 -0.43(-0.38%)
Apr 20, 2007 113.60 113.91 112.70 113.91 161,943,280 +1.07(+0.94%)
Apr 19, 2007 112.32 112.97 112.17 112.84 134,835,408 -0.03(-0.03%)
Apr 18, 2007 112.36 113.20 112.33 112.87 115,270,096 +0.14(+0.12%)
Apr 17, 2007 112.64 112.97 112.40 112.73 141,483,712 +0.30(+0.27%)
Apr 16, 2007 111.77 112.56 111.76 112.44 108,563,984 +1.06(+0.95%)
Apr 13, 2007 111.06 111.38 110.64 111.38 111,130,720 +0.51(+0.46%)
Apr 12, 2007 110.17 111.07 109.86 110.87 151,935,168 +0.49(+0.44%)
Apr 11, 2007 110.99 111.03 110.01 110.38 138,820,768 -0.45(-0.41%)
Apr 10, 2007 110.62 111.02 110.57 110.83 73,888,960 +0.13(+0.12%)
Apr 09, 2007 110.86 110.98 110.48 110.70 66,586,732 +0.15(+0.14%)
Apr 05, 2007 110.11 110.70 110.07 110.55 61,092,404 +0.30(+0.27%)
Apr 04, 2007 110.13 110.33 109.72 110.25 83,510,448 +0.12(+0.11%)
Apr 03, 2007 109.58 110.35 109.53 110.13 107,537,776 +1.17(+1.08%)
Apr 02, 2007 108.95 109.19 107.98 108.95 103,603,632 +0.12(+0.11%)
Mar 30, 2007 109.02 109.48 107.73 108.83 167,272,608 +0.02(+0.02%)
Mar 29, 2007 109.25 109.30 108.21 108.81 181,946,912 +0.12(+0.11%)
Mar 28, 2007 108.94 109.19 108.27 108.69 199,527,120 -0.80(-0.73%)
Mar 27, 2007 109.69 109.72 109.13 109.49 130,756,416 -0.26(-0.24%)
Mar 26, 2007 109.98 110.10 108.90 109.75 148,488,240 -0.15(-0.13%)
Mar 23, 2007 109.81 110.22 109.71 109.90 97,101,768 +0.16(+0.15%)
Mar 22, 2007 109.97 110.12 109.44 109.74 155,194,384 -0.08(-0.08%)
Mar 21, 2007 108.14 110.10 107.93 109.82 199,973,168 +1.78(+1.65%)
Mar 20, 2007 107.36 108.10 107.27 108.04 107,840,656 +0.59(+0.55%)
Mar 19, 2007 106.73 107.55 106.19 107.45 125,527,824 +1.28(+1.21%)
Mar 16, 2007 106.77 107.02 105.86 106.17 158,562,096 -0.72(-0.67%)
Mar 15, 2007 106.51 107.29 106.38 106.89 172,765,680 +0.15(+0.14%)
Mar 14, 2007 106.10 106.81 104.81 106.75 302,478,432 +0.79(+0.75%)
Mar 13, 2007 108.06 107.89 105.80 105.96 248,013,568 -2.10(-1.94%)
Mar 12, 2007 107.50 108.33 107.42 108.06 104,868,888 +0.16(+0.15%)
Mar 09, 2007 108.30 108.39 107.36 107.90 140,607,856 +0.03(+0.03%)
Mar 08, 2007 107.71 108.19 107.35 107.87 153,819,776 +0.91(+0.85%)
Mar 07, 2007 106.98 107.65 106.84 106.96 150,300,768 -0.11(-0.10%)
Mar 06, 2007 106.36 107.39 105.55 107.07 187,028,480 +1.80(+1.71%)
Mar 05, 2007 105.71 106.98 105.25 105.27 187,789,296 -1.01(-0.95%)
Mar 02, 2007 107.34 107.81 106.27 106.28 212,137,744 -1.41(-1.31%)
Mar 01, 2007 106.79 108.26 105.81 107.69 277,697,696 -0.32(-0.30%)
Feb 28, 2007 107.60 108.82 107.15 108.01 231,649,584 +1.09(+1.02%)
Feb 27, 2007 110.27 110.52 106.53 106.92 358,436,192 -4.33(-3.89%)
Feb 26, 2007 111.77 111.86 110.94 111.25 90,445,664 -0.11(-0.10%)
Feb 23, 2007 111.70 111.74 110.94 111.36 93,904,368 -0.44(-0.39%)
Feb 22, 2007 111.94 112.22 111.26 111.80 103,176,360 -0.08(-0.08%)
Feb 21, 2007 111.61 111.95 111.40 111.88 83,467,224 -0.05(-0.04%)
Feb 20, 2007 111.56 112.05 110.41 111.93 74,256,040 +0.24(+0.21%)
Feb 16, 2007 111.47 111.71 111.31 111.69 51,984,496 -0.05(-0.05%)
Feb 15, 2007 111.64 111.86 111.46 111.75 50,515,864 +0.15(+0.13%)
Feb 14, 2007 110.98 111.82 110.96 111.60 86,165,912 +0.73(+0.66%)
Feb 13, 2007 110.19 111.06 110.18 110.87 83,630,560 +0.93(+0.84%)
Feb 12, 2007 110.32 110.40 109.75 109.94 85,666,496 -0.38(-0.34%)
Feb 09, 2007 111.19 111.39 109.90 110.32 103,185,880 -0.83(-0.74%)
Feb 08, 2007 110.96 111.22 110.57 111.15 92,170,608 -0.15(-0.13%)
Feb 07, 2007 111.22 111.41 110.80 111.29 72,648,448 +0.25(+0.22%)
Feb 06, 2007 111.11 111.16 110.62 111.05 74,477,192 +0.03(+0.03%)
Feb 05, 2007 110.90 111.09 110.63 111.02 55,803,652 +0.03(+0.03%)
Feb 02, 2007 110.93 111.09 110.66 110.99 64,725,968 +0.15(+0.14%)
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.