Skip to main content

S&P Depository Receipts (NY: SPY )

523.10 -0.07 (-0.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 105.33 105.46 104.27 104.78 196,902,720 -0.04(-0.04%)
Jan 30, 2012 104.13 104.87 103.77 104.82 184,001,088 -0.36(-0.34%)
Jan 27, 2012 104.71 105.36 104.64 105.17 169,524,912 -0.05(-0.05%)
Jan 26, 2012 106.24 106.44 104.81 105.22 231,318,992 -0.54(-0.51%)
Jan 25, 2012 104.73 106.01 104.32 105.77 248,537,840 +0.88(+0.84%)
Jan 24, 2012 104.36 104.92 104.20 104.89 128,896,448 -0.12(-0.11%)
Jan 23, 2012 104.93 105.52 104.50 105.01 161,919,280 +0.06(+0.05%)
Jan 20, 2012 104.71 105.28 104.46 104.95 173,248,704 +0.06(+0.06%)
Jan 19, 2012 104.70 104.98 104.36 104.89 157,981,200 +0.55(+0.53%)
Jan 18, 2012 103.17 104.39 102.99 104.34 204,256,288 +1.14(+1.11%)
Jan 17, 2012 103.79 103.98 102.84 103.20 165,417,904 +0.40(+0.39%)
Jan 13, 2012 102.64 102.97 101.90 102.80 225,394,960 -0.53(-0.52%)
Jan 12, 2012 103.38 103.48 102.56 103.33 148,762,960 +0.25(+0.24%)
Jan 11, 2012 102.71 103.22 102.54 103.08 139,424,800 +0.06(+0.05%)
Jan 10, 2012 103.24 103.44 102.89 103.03 144,242,480 +0.89(+0.87%)
Jan 09, 2012 102.13 102.27 101.66 102.14 124,409,600 +0.25(+0.24%)
Jan 06, 2012 102.29 102.30 101.56 101.90 185,556,192 -0.26(-0.26%)
Jan 05, 2012 101.89 102.31 100.88 102.16 217,429,808 +0.27(+0.27%)
Jan 04, 2012 101.49 101.98 101.10 101.89 158,976,064 +1.76(+1.75%)
Dec 30, 2011 100.63 100.73 100.13 100.13 119,817,576 -0.50(-0.49%)
Dec 29, 2011 99.93 100.73 99.62 100.63 153,151,264 +1.03(+1.03%)
Dec 28, 2011 100.94 100.95 99.52 99.60 148,311,024 -1.32(-1.31%)
Dec 27, 2011 100.67 101.19 100.58 100.92 107,151,464 +0.08(+0.08%)
Dec 23, 2011 100.27 100.88 100.06 100.84 115,541,408 +1.77(+1.79%)
Dec 21, 2011 98.88 99.22 97.94 99.07 241,709,952 +0.19(+0.19%)
Dec 20, 2011 97.48 99.05 96.04 98.88 281,396,000 +2.90(+3.03%)
Dec 19, 2011 97.39 97.60 95.77 95.98 229,340,944 -1.04(-1.07%)
Dec 16, 2011 96.87 98.10 96.78 97.01 276,336,960 +0.14(+0.14%)
Dec 15, 2011 97.54 97.68 96.72 96.87 248,779,408 +0.35(+0.37%)
Dec 14, 2011 97.17 97.54 96.31 96.52 300,240,960 -1.04(-1.06%)
Dec 13, 2011 98.99 99.56 97.08 97.56 308,434,368 -0.92(-0.93%)
Dec 12, 2011 99.07 99.08 97.65 98.48 271,531,840 -1.46(-1.46%)
Dec 09, 2011 98.72 100.19 98.63 99.94 263,748,960 +1.66(+1.69%)
Dec 08, 2011 99.82 100.04 98.03 98.27 303,135,008 -2.20(-2.19%)
Dec 07, 2011 99.77 100.90 99.08 100.48 299,165,696 +0.37(+0.37%)
Dec 06, 2011 100.06 100.78 99.71 100.10 224,852,576 +0.03(+0.03%)
Dec 05, 2011 100.56 100.83 99.45 100.07 283,776,480 +1.08(+1.09%)
Dec 02, 2011 99.99 100.30 98.93 98.99 278,882,336 -0.09(-0.09%)
Dec 01, 2011 98.99 99.61 98.65 99.08 222,678,240 -0.02(-0.02%)
Nov 30, 2011 97.91 99.28 95.14 99.10 406,754,176 +3.92(+4.12%)
Nov 29, 2011 95.18 95.93 94.83 95.18 250,896,800 +0.27(+0.28%)
Nov 28, 2011 92.24 95.28 94.21 94.91 264,945,696 +2.67(+2.90%)
Nov 25, 2011 92.27 93.32 92.13 92.24 125,569,712 -0.17(-0.19%)
Nov 23, 2011 93.61 94.50 92.41 92.41 283,198,368 -2.09(-2.21%)
Nov 22, 2011 94.67 95.22 93.97 94.50 272,451,200 -0.37(-0.39%)
Nov 21, 2011 95.30 95.42 94.07 94.87 288,763,456 -1.84(-1.90%)
Nov 18, 2011 97.12 97.32 96.31 96.71 271,908,256 -0.10(-0.10%)
Nov 17, 2011 98.19 98.44 96.12 96.81 416,610,272 -1.57(-1.59%)
Nov 16, 2011 98.95 100.17 98.23 98.38 296,490,560 -1.59(-1.59%)
Nov 15, 2011 99.24 100.49 98.88 99.96 232,469,648 +0.49(+0.50%)
Nov 14, 2011 100.42 101.05 99.04 99.47 200,634,352 -0.95(-0.95%)
Nov 11, 2011 99.76 100.68 99.73 100.42 239,548,688 +1.85(+1.88%)
Nov 10, 2011 98.94 99.06 97.54 98.57 291,859,104 +0.92(+0.94%)
Nov 09, 2011 99.02 99.74 97.41 97.65 425,385,216 -3.74(-3.69%)
Nov 08, 2011 100.63 101.50 99.67 101.39 282,827,040 +1.28(+1.28%)
Nov 07, 2011 99.41 100.21 98.47 100.10 247,597,456 +0.62(+0.62%)
Nov 04, 2011 99.29 99.66 98.32 99.49 314,566,368 -0.61(-0.61%)
Nov 03, 2011 99.32 100.30 98.00 100.10 361,230,784 +1.79(+1.82%)
Nov 02, 2011 98.18 98.63 97.35 98.30 308,575,328 +1.58(+1.63%)
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.