S&P Depository Receipts (NY: SPY )

380.68 USD -0.74 (-0.19%)
Streaming Delayed Price Updated: 7:21 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 123.49 125.22 120.00 124.99 322,491,911 +4.94(+4.11%)
Nov 29, 2011 120.05 121.00 119.61 120.05 198,921,584 +0.34(+0.28%)
Nov 28, 2011 116.34 120.18 118.82 119.71 210,060,143 +3.37(+2.90%)
Nov 25, 2011 116.38 117.70 116.20 116.34 99,556,980 -0.22(-0.19%)
Nov 23, 2011 118.07 119.19 116.56 116.56 224,531,653 -2.63(-2.21%)
Nov 22, 2011 119.40 120.10 118.52 119.19 216,010,824 -0.47(-0.39%)
Nov 21, 2011 120.20 120.35 118.65 119.66 228,943,878 -2.32(-1.90%)
Nov 18, 2011 122.50 122.75 121.47 121.98 215,580,353 -0.13(-0.10%)
Nov 17, 2011 123.85 124.16 121.23 122.11 330,306,248 -1.97(-1.59%)
Nov 16, 2011 124.81 126.34 123.90 124.08 235,070,232 -2.00(-1.59%)
Nov 15, 2011 125.17 126.75 124.72 126.08 184,311,753 +0.62(+0.50%)
Nov 14, 2011 126.66 127.45 124.92 125.46 159,071,399 -1.20(-0.95%)
Nov 11, 2011 125.83 126.99 125.79 126.66 189,924,327 +2.34(+1.88%)
Nov 10, 2011 124.79 124.94 123.02 124.32 231,398,221 +1.16(+0.94%)
Nov 09, 2011 124.89 125.80 122.86 123.16 337,263,391 -4.72(-3.69%)
Nov 08, 2011 126.92 128.02 125.71 127.88 224,237,225 +1.62(+1.28%)
Nov 07, 2011 125.39 126.39 124.20 126.26 196,305,727 +0.78(+0.62%)
Nov 04, 2011 125.23 125.70 124.01 125.48 249,401,512 -0.77(-0.61%)
Nov 03, 2011 125.27 126.50 123.60 126.25 286,399,044 +2.26(+1.82%)
Nov 02, 2011 123.83 124.40 122.79 123.99 244,651,570 +1.99(+1.63%)
Nov 01, 2011 125.50 123.51 121.52 122.00 415,364,744 -3.50(-2.79%)
Oct 31, 2011 127.16 128.62 125.32 125.50 227,539,665 -3.10(-2.41%)
Oct 28, 2011 128.00 128.85 127.80 128.60 225,906,497 -0.03(-0.02%)
Oct 27, 2011 127.63 129.42 124.32 128.63 389,852,315 +4.33(+3.48%)
Oct 26, 2011 124.35 124.77 122.21 124.30 288,682,863 +1.25(+1.02%)
Oct 25, 2011 124.89 124.95 122.78 123.05 267,797,610 -2.44(-1.95%)
Oct 24, 2011 124.17 125.80 124.06 125.49 202,614,170 +1.52(+1.23%)
Oct 21, 2011 123.09 124.12 122.72 123.97 278,999,360 +2.31(+1.90%)
Oct 20, 2011 121.43 122.10 119.82 121.66 261,841,795 +0.53(+0.44%)
Oct 19, 2011 122.38 123.08 120.71 121.13 226,522,016 -1.45(-1.18%)
Oct 18, 2011 120.14 123.50 119.20 122.58 318,579,253 +2.35(+1.95%)
Oct 17, 2011 121.99 122.55 119.93 120.23 201,846,079 -2.34(-1.91%)
Oct 14, 2011 121.91 122.60 121.23 122.57 211,397,567 +2.06(+1.71%)
Oct 13, 2011 120.04 120.87 119.12 120.51 212,112,835 -0.24(-0.20%)
Oct 12, 2011 120.60 122.14 120.33 120.75 281,365,687 +1.05(+0.88%)
Oct 11, 2011 119.58 120.04 118.75 119.70 208,836,697 +0.12(+0.10%)
Oct 10, 2011 117.68 119.63 117.67 119.58 230,150,793 +3.87(+3.34%)
Oct 07, 2011 116.49 117.25 115.06 115.71 312,657,900 -0.78(-0.67%)
Oct 06, 2011 115.43 116.66 113.51 116.49 257,549,895 +2.07(+1.81%)
Oct 05, 2011 112.34 114.72 111.58 114.42 283,692,261 +2.08(+1.85%)
Oct 04, 2011 108.35 112.58 107.43 112.34 458,045,170 +2.41(+2.19%)
Oct 03, 2011 112.73 113.95 109.81 109.93 364,159,498 -3.22(-2.85%)
Sep 30, 2011 114.45 115.45 113.07 113.15 288,685,511 -2.90(-2.50%)
Sep 29, 2011 115.14 117.63 113.93 116.05 297,910,939 +0.91(+0.79%)
Sep 28, 2011 117.78 118.49 114.97 115.14 286,425,528 -2.40(-2.04%)
Sep 27, 2011 118.53 119.56 116.84 117.54 311,370,501 +1.30(+1.12%)
Sep 26, 2011 114.61 116.40 112.98 116.24 260,407,791 +2.70(+2.38%)
Sep 23, 2011 112.11 114.16 112.02 113.54 307,242,488 +0.68(+0.60%)
Sep 22, 2011 116.63 114.21 111.30 112.86 513,283,698 -3.77(-3.23%)
Sep 21, 2011 120.23 120.60 116.44 116.63 315,885,302 -3.54(-2.95%)
Sep 20, 2011 120.82 121.99 120.01 120.17 218,383,936 -0.14(-0.12%)
Sep 19, 2011 119.53 120.93 118.72 120.31 239,918,532 -1.21(-1.00%)
Sep 16, 2011 120.80 121.97 120.32 121.52 284,528,213 +0.09(+0.07%)
Sep 15, 2011 120.65 121.47 119.40 121.43 326,271,251 +2.06(+1.73%)
Sep 14, 2011 118.34 120.80 116.72 119.37 317,636,013 +1.63(+1.38%)
Sep 13, 2011 117.05 118.18 116.22 117.74 272,235,013 +1.07(+0.92%)
Sep 12, 2011 114.47 116.76 114.05 116.67 305,375,552 +0.75(+0.65%)
Sep 09, 2011 117.68 119.06 115.28 115.92 380,195,064 -3.12(-2.62%)
Sep 08, 2011 119.57 120.94 118.77 119.04 249,733,381 -1.25(-1.04%)
Sep 07, 2011 118.76 120.34 118.36 120.29 209,519,658 +3.30(+2.82%)
Sep 06, 2011 114.39 117.16 114.38 116.99 284,932,838 -0.86(-0.73%)
Sep 02, 2011 118.42 120.87 117.43 117.85 255,517,200 -3.09(-2.55%)
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.