Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.62 101.73 100.47 101.08 217,382,464 +0.25(+0.25%)
Mar 28, 2008 101.04 102.21 100.45 100.83 236,030,528 -0.91(-0.90%)
Mar 27, 2008 102.85 103.04 101.44 101.74 293,738,080 -0.32(-0.32%)
Mar 26, 2008 103.05 103.53 102.02 102.06 256,884,896 -1.25(-1.21%)
Mar 25, 2008 103.36 103.89 102.53 103.31 251,645,456 +0.01(+0.01%)
Mar 24, 2008 102.17 104.09 102.12 103.30 272,749,632 +2.07(+2.04%)
Mar 21, 2008 99.67 101.87 99.07 101.23 320,083,680 +0.00(+0.00%)
Mar 20, 2008 99.67 101.87 99.07 101.23 320,049,632 +1.39(+1.39%)
Mar 19, 2008 102.81 103.20 99.67 99.84 451,199,968 -2.58(-2.51%)
Mar 18, 2008 100.11 102.46 99.62 102.42 436,224,896 +4.09(+4.15%)
Mar 17, 2008 97.01 99.07 96.62 98.33 528,679,168 -0.91(-0.92%)
Mar 14, 2008 101.76 101.79 97.93 99.24 632,362,368 -1.69(-1.67%)
Mar 13, 2008 99.34 101.66 98.56 100.93 458,649,920 +0.25(+0.25%)
Mar 12, 2008 101.73 102.53 100.53 100.68 298,867,648 -0.95(-0.93%)
Mar 11, 2008 100.19 101.72 97.88 101.63 445,964,800 +3.53(+3.59%)
Mar 10, 2008 99.49 99.58 97.79 98.10 307,425,376 -1.31(-1.32%)
Mar 07, 2008 99.35 100.97 98.55 99.41 425,863,872 -1.03(-1.03%)
Mar 06, 2008 101.92 102.10 100.06 100.45 323,030,816 -2.12(-2.07%)
Mar 05, 2008 102.25 103.29 101.43 102.57 353,114,496 +0.64(+0.63%)
Mar 04, 2008 101.34 102.24 100.39 101.93 368,468,160 -0.39(-0.38%)
Mar 03, 2008 102.04 102.56 101.35 102.32 251,166,784 -0.25(-0.24%)
Feb 29, 2008 103.93 105.02 101.77 102.56 329,651,584 -2.34(-2.23%)
Feb 28, 2008 105.18 105.74 104.66 104.90 222,484,528 -1.03(-0.98%)
Feb 27, 2008 105.43 106.64 105.31 105.94 219,631,344 -0.11(-0.10%)
Feb 26, 2008 104.81 106.50 104.62 106.04 277,108,928 +0.79(+0.75%)
Feb 25, 2008 103.88 105.50 103.30 105.25 247,747,776 +1.31(+1.26%)
Feb 22, 2008 103.44 104.12 101.83 103.94 268,064,272 +0.64(+0.62%)
Feb 21, 2008 104.74 105.01 102.75 103.31 262,280,304 -0.87(-0.83%)
Feb 20, 2008 102.69 105.46 102.52 104.17 287,898,016 +0.31(+0.30%)
Feb 19, 2008 104.76 104.92 103.17 103.87 189,381,104 +0.29(+0.28%)
Feb 18, 2008 103.12 104.31 102.21 103.58 0 +0.00(+0.00%)
Feb 15, 2008 103.12 104.31 102.21 103.58 200,959,440 -0.02(-0.02%)
Feb 14, 2008 104.96 105.00 103.31 103.60 280,705,440 -0.92(-0.88%)
Feb 13, 2008 104.24 105.08 103.58 104.52 237,328,400 +1.06(+1.02%)
Feb 12, 2008 103.40 104.47 102.69 103.46 334,714,624 +0.95(+0.93%)
Feb 11, 2008 102.01 102.88 101.20 102.51 245,965,392 +0.52(+0.51%)
Feb 08, 2008 102.00 102.87 101.25 101.99 289,166,880 -0.66(-0.64%)
Feb 07, 2008 101.02 103.31 100.96 102.65 388,101,024 +0.67(+0.66%)
Feb 06, 2008 103.15 103.66 101.48 101.97 326,986,976 -0.83(-0.81%)
Feb 05, 2008 104.19 104.43 102.45 102.80 374,079,712 -2.83(-2.68%)
Feb 04, 2008 106.69 106.76 105.49 105.63 164,566,784 -1.35(-1.26%)
Feb 01, 2008 105.72 107.00 105.40 106.98 269,432,064 +1.69(+1.61%)
Jan 31, 2008 102.24 111.81 102.09 105.28 447,995,840 +1.89(+1.82%)
Jan 30, 2008 103.91 106.18 103.16 103.40 436,673,088 -0.77(-0.74%)
Jan 29, 2008 104.31 104.58 103.38 104.17 220,343,872 +0.51(+0.49%)
Jan 28, 2008 102.13 103.87 101.21 103.65 284,176,512 +1.69(+1.65%)
Jan 25, 2008 104.62 104.82 101.63 101.97 351,727,488 -1.49(-1.45%)
Jan 24, 2008 103.07 103.82 102.17 103.46 339,025,472 +0.87(+0.84%)
Jan 23, 2008 97.41 102.85 97.21 102.59 667,130,816 +2.41(+2.40%)
Jan 22, 2008 97.50 101.50 96.57 100.19 568,591,936 -1.03(-1.01%)
Jan 21, 2008 103.27 103.48 100.48 101.21 0 +0.00(+0.00%)
Jan 18, 2008 103.27 103.48 100.48 101.21 454,633,184 -1.05(-1.03%)
Jan 17, 2008 105.62 105.67 101.88 102.26 519,607,680 -2.72(-2.59%)
Jan 16, 2008 105.28 106.62 104.45 104.98 494,350,176 -0.91(-0.86%)
Jan 15, 2008 107.14 108.44 105.69 105.90 313,352,000 -2.38(-2.20%)
Jan 14, 2008 108.19 108.72 107.61 108.28 222,160,480 +0.87(+0.81%)
Jan 11, 2008 107.90 108.75 106.53 107.42 348,403,360 -0.87(-0.81%)
Jan 10, 2008 107.05 109.45 106.82 108.29 437,956,640 +0.70(+0.66%)
Jan 09, 2008 106.60 107.91 105.54 107.58 393,865,856 +1.12(+1.05%)
Jan 08, 2008 108.89 109.52 106.10 106.46 425,766,048 -1.75(-1.62%)
Jan 07, 2008 108.69 109.01 107.38 108.21 306,581,120 -0.09(-0.08%)
Jan 04, 2008 109.86 109.94 108.00 108.30 303,108,384 -2.72(-2.45%)
Jan 03, 2008 111.06 111.51 110.42 111.03 163,213,616 -0.05(-0.05%)
Jan 02, 2008 112.30 112.66 110.27 111.08 267,366,816 -0.98(-0.88%)
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.