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 (%)
Jul 29, 2005 95.35 95.52 94.65 94.84 81,473,296 -0.64(-0.67%)
Jul 28, 2005 95.03 95.53 94.76 95.47 63,193,140 +0.60(+0.63%)
Jul 27, 2005 94.65 94.95 94.31 94.88 59,048,188 +0.34(+0.36%)
Jul 26, 2005 94.45 94.68 93.79 94.53 55,873,716 +0.11(+0.12%)
Jul 25, 2005 94.58 95.00 94.16 94.42 75,135,056 -0.27(-0.28%)
Jul 22, 2005 94.18 94.70 93.99 94.68 72,971,112 +0.63(+0.67%)
Jul 21, 2005 94.69 94.74 93.86 94.06 131,504,056 -0.55(-0.58%)
Jul 20, 2005 93.96 94.83 93.73 94.61 90,812,616 +0.32(+0.34%)
Jul 19, 2005 94.05 94.35 93.82 94.29 77,632,880 +0.51(+0.55%)
Jul 18, 2005 93.89 93.99 93.54 93.77 74,031,360 -0.38(-0.40%)
Jul 15, 2005 94.11 94.30 93.78 94.15 73,246,160 -0.05(-0.06%)
Jul 14, 2005 94.26 94.61 93.88 94.20 84,516,248 +0.37(+0.39%)
Jul 13, 2005 93.71 93.90 93.50 93.83 53,842,080 +0.13(+0.14%)
Jul 12, 2005 93.42 93.99 93.23 93.70 68,053,488 +0.25(+0.26%)
Jul 11, 2005 92.99 93.58 92.98 93.46 64,924,552 +0.48(+0.51%)
Jul 08, 2005 91.95 92.98 91.76 92.98 84,222,032 +1.05(+1.14%)
Jul 07, 2005 90.66 91.93 90.64 91.93 134,727,056 +0.36(+0.39%)
Jul 06, 2005 92.27 92.47 91.52 91.57 70,538,656 -0.77(-0.84%)
Jul 05, 2005 91.38 92.47 91.35 92.35 67,262,936 +0.74(+0.80%)
Jul 01, 2005 91.53 91.82 91.37 91.61 64,959,388 +0.27(+0.29%)
Jun 30, 2005 92.14 92.22 91.17 91.34 81,280,848 -0.50(-0.54%)
Jun 29, 2005 92.25 92.28 91.79 91.84 56,117,312 -0.25(-0.27%)
Jun 28, 2005 91.51 92.16 91.49 92.09 55,915,336 +0.77(+0.84%)
Jun 27, 2005 91.18 91.52 91.01 91.32 66,753,168 +0.13(+0.14%)
Jun 24, 2005 91.88 91.98 91.08 91.19 77,223,184 -0.67(-0.73%)
Jun 23, 2005 92.98 93.20 91.84 91.86 81,953,448 -1.31(-1.41%)
Jun 22, 2005 93.26 93.46 92.79 93.17 60,765,640 +0.08(+0.08%)
Jun 21, 2005 93.12 93.24 92.76 93.10 52,266,716 +0.05(+0.06%)
Jun 20, 2005 92.80 93.38 92.69 93.04 55,094,256 +0.03(+0.03%)
Jun 17, 2005 93.15 93.43 92.35 93.01 70,106,264 -0.03(-0.03%)
Jun 16, 2005 92.81 93.23 92.68 93.04 60,835,704 +0.24(+0.26%)
Jun 15, 2005 92.86 92.92 92.15 92.81 70,259,312 +0.18(+0.19%)
Jun 14, 2005 92.32 92.89 92.26 92.63 44,360,544 +0.21(+0.23%)
Jun 13, 2005 91.93 92.80 91.83 92.42 64,552,172 +0.29(+0.32%)
Jun 10, 2005 92.40 92.47 91.66 92.12 47,626,352 -0.21(-0.23%)
Jun 09, 2005 91.77 92.42 91.54 92.34 74,579,752 +0.44(+0.48%)
Jun 08, 2005 92.30 92.42 91.72 91.90 65,264,700 -0.17(-0.18%)
Jun 07, 2005 92.27 92.93 91.98 92.07 87,002,592 +0.07(+0.07%)
Jun 06, 2005 91.99 92.12 91.63 92.00 47,403,888 -0.08(-0.09%)
Jun 03, 2005 92.39 92.65 91.76 92.09 79,627,328 -0.47(-0.51%)
Jun 02, 2005 92.15 92.61 92.05 92.55 52,813,932 +0.20(+0.22%)
Jun 01, 2005 91.60 92.68 91.55 92.35 91,096,792 +0.78(+0.85%)
May 31, 2005 92.03 92.10 91.51 91.57 58,602,612 -0.59(-0.64%)
May 27, 2005 92.02 92.12 91.82 92.16 32,148,676 +0.15(+0.17%)
May 26, 2005 91.81 92.13 91.68 92.01 56,827,364 +0.49(+0.54%)
May 25, 2005 91.47 91.87 91.07 91.52 63,231,108 -0.07(-0.08%)
May 24, 2005 91.52 91.84 91.36 91.59 66,541,928 -0.21(-0.23%)
May 23, 2005 91.37 92.00 91.35 91.80 66,923,044 +0.51(+0.55%)
May 20, 2005 91.47 91.50 91.01 91.30 60,573,056 -0.13(-0.14%)
May 19, 2005 91.22 91.52 90.97 91.43 82,004,072 +0.38(+0.42%)
May 18, 2005 90.51 91.27 90.45 91.04 101,841,200 +0.93(+1.03%)
May 17, 2005 89.23 90.21 89.03 90.12 80,128,224 +0.60(+0.67%)
May 16, 2005 88.68 89.55 88.64 89.52 64,391,036 +0.83(+0.93%)
May 13, 2005 89.14 89.38 87.99 88.69 111,481,400 -0.18(-0.20%)
May 12, 2005 89.92 90.12 88.45 88.87 124,700,792 -0.99(-1.10%)
May 11, 2005 89.62 89.98 88.79 89.86 120,049,200 +0.49(+0.55%)
May 10, 2005 89.95 90.06 89.20 89.37 97,900,696 -0.94(-1.04%)
May 09, 2005 89.83 90.50 89.71 90.30 57,377,316 +0.56(+0.62%)
May 06, 2005 90.38 90.43 89.72 89.74 90,814,824 -0.28(-0.32%)
May 05, 2005 90.19 90.44 89.47 90.02 126,982,552 -0.03(-0.03%)
May 04, 2005 89.40 90.25 89.12 90.06 107,615,664 +0.69(+0.77%)
May 03, 2005 88.96 89.56 88.67 89.37 113,288,352 +0.15(+0.17%)
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.