Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 115.11 115.33 114.72 115.12 168,639,600 +0.03(+0.02%)
Nov 29, 2012 114.99 115.41 114.48 115.09 186,347,136 +0.53(+0.47%)
Nov 28, 2012 113.18 114.62 112.56 114.56 218,382,752 +0.92(+0.81%)
Nov 27, 2012 114.11 114.50 113.57 113.64 157,893,664 -0.58(-0.51%)
Nov 26, 2012 113.90 114.47 113.53 114.23 123,060,136 -0.24(-0.21%)
Nov 23, 2012 113.48 114.51 113.41 114.47 80,769,640 +1.54(+1.36%)
Nov 21, 2012 112.82 113.03 112.59 112.93 100,899,448 +0.21(+0.19%)
Nov 20, 2012 112.49 112.91 111.82 112.72 147,487,648 +0.05(+0.04%)
Nov 19, 2012 111.67 112.69 110.47 112.67 186,962,704 +2.23(+2.02%)
Nov 16, 2012 110.06 110.65 109.08 110.44 295,723,520 +0.54(+0.49%)
Nov 15, 2012 110.12 110.53 109.47 109.89 219,769,168 -0.19(-0.17%)
Nov 14, 2012 111.93 112.10 109.83 110.08 236,331,856 -1.51(-1.35%)
Nov 13, 2012 111.38 112.77 111.24 111.59 151,760,912 -0.38(-0.34%)
Nov 12, 2012 112.23 112.41 111.72 111.97 120,155,800 +0.08(+0.08%)
Nov 09, 2012 111.45 112.92 111.39 111.89 248,270,448 +0.10(+0.09%)
Nov 08, 2012 113.15 113.71 111.70 111.79 223,973,792 -1.36(-1.20%)
Nov 07, 2012 114.72 114.74 112.61 113.15 326,031,232 -2.62(-2.27%)
Nov 06, 2012 115.17 116.23 115.10 115.77 131,625,064 +0.90(+0.78%)
Nov 05, 2012 114.47 115.13 114.13 114.87 120,745,352 +0.23(+0.20%)
Nov 02, 2012 116.36 116.39 114.52 114.64 170,039,680 -1.03(-0.89%)
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.