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 (%)
Nov 30, 2006 107.61 108.10 107.12 107.71 109,598,376 +0.05(+0.04%)
Nov 29, 2006 106.89 107.71 106.86 107.66 117,473,744 +1.11(+1.04%)
Nov 28, 2006 105.95 106.66 105.85 106.55 139,157,376 +0.46(+0.43%)
Nov 27, 2006 107.51 107.57 106.06 106.09 110,312,064 -1.48(-1.37%)
Nov 24, 2006 107.48 107.94 107.45 107.57 40,445,492 -0.44(-0.40%)
Nov 22, 2006 107.88 108.19 107.68 108.00 59,373,332 +0.21(+0.20%)
Nov 21, 2006 107.67 107.81 107.52 107.79 67,025,340 +0.11(+0.10%)
Nov 20, 2006 107.53 107.87 107.25 107.68 90,255,480 +0.06(+0.06%)
Nov 17, 2006 107.25 107.63 107.09 107.62 73,531,504 +0.03(+0.03%)
Nov 16, 2006 107.64 107.82 106.91 107.59 100,125,704 +0.28(+0.26%)
Nov 15, 2006 106.97 107.64 106.94 107.31 99,826,656 +0.31(+0.29%)
Nov 14, 2006 106.51 107.10 105.86 107.01 126,175,432 +0.80(+0.75%)
Nov 13, 2006 105.91 106.56 105.82 106.21 77,500,840 +0.26(+0.25%)
Nov 10, 2006 105.87 106.03 105.55 105.95 63,921,976 +0.05(+0.04%)
Nov 09, 2006 106.54 106.64 105.69 105.91 125,147,800 -0.56(-0.53%)
Nov 08, 2006 105.77 106.57 104.89 106.46 114,190,840 +0.23(+0.22%)
Nov 07, 2006 105.92 106.52 105.77 106.23 82,673,544 +0.41(+0.38%)
Nov 06, 2006 104.97 105.98 104.96 105.83 82,596,304 +1.18(+1.13%)
Nov 03, 2006 105.21 105.30 103.94 104.65 93,089,672 -0.18(-0.18%)
Nov 02, 2006 104.62 105.01 104.51 104.83 79,189,712 -0.06(-0.06%)
Nov 01, 2006 105.94 106.00 104.79 104.89 108,303,264 -0.71(-0.68%)
Oct 31, 2006 105.82 105.97 105.19 105.61 93,004,080 -0.02(-0.01%)
Oct 30, 2006 105.51 105.92 105.31 105.62 64,870,012 -0.08(-0.07%)
Oct 27, 2006 106.23 106.34 105.48 105.70 104,691,048 -0.67(-0.63%)
Oct 26, 2006 106.27 106.53 105.75 106.36 87,220,232 +0.33(+0.31%)
Oct 25, 2006 105.57 106.08 105.39 106.03 105,350,336 +0.36(+0.34%)
Oct 24, 2006 105.22 105.71 105.17 105.67 69,461,840 +0.31(+0.30%)
Oct 23, 2006 104.84 105.61 104.53 105.36 86,403,448 +0.48(+0.46%)
Oct 20, 2006 104.86 104.96 104.49 104.88 62,758,132 +0.02(+0.02%)
Oct 19, 2006 104.53 104.91 104.41 104.86 83,586,744 +0.17(+0.16%)
Oct 18, 2006 105.04 105.28 104.31 104.69 113,334,920 +0.14(+0.13%)
Oct 17, 2006 104.62 104.77 103.98 104.55 118,186,928 -0.33(-0.31%)
Oct 16, 2006 104.63 105.04 104.56 104.88 55,156,232 +0.16(+0.15%)
Oct 13, 2006 104.36 104.78 104.27 104.72 70,383,784 +0.27(+0.26%)
Oct 12, 2006 103.81 104.53 103.77 104.45 77,201,920 +0.90(+0.87%)
Oct 11, 2006 103.34 103.80 102.93 103.55 135,790,960 -0.12(-0.12%)
Oct 10, 2006 103.55 103.81 103.34 103.67 73,624,928 +0.14(+0.13%)
Oct 09, 2006 103.35 103.70 103.19 103.54 53,725,824 +0.06(+0.06%)
Oct 06, 2006 103.43 103.54 103.01 103.47 84,799,648 -0.13(-0.13%)
Oct 05, 2006 103.41 103.78 96.07 103.61 79,115,208 +0.20(+0.19%)
Oct 04, 2006 102.11 103.47 102.00 103.41 105,542,920 +1.20(+1.17%)
Oct 03, 2006 101.85 102.60 101.67 102.21 95,388,256 +0.22(+0.21%)
Oct 02, 2006 102.35 102.57 101.43 102.00 68,425,864 -0.38(-0.37%)
Sep 29, 2006 102.55 102.66 102.30 102.38 62,588,516 -0.08(-0.08%)
Sep 28, 2006 102.50 102.69 102.15 102.46 76,456,768 -0.04(-0.04%)
Sep 27, 2006 102.17 102.68 102.14 102.50 107,556,168 +0.12(+0.12%)
Sep 26, 2006 101.55 102.39 101.47 102.38 96,571,808 +0.84(+0.83%)
Sep 25, 2006 100.96 101.82 100.44 101.54 120,413,240 +0.77(+0.77%)
Sep 22, 2006 100.85 100.92 100.40 100.76 86,071,128 -0.31(-0.30%)
Sep 21, 2006 101.64 101.74 100.72 101.07 116,036,952 -0.49(-0.48%)
Sep 20, 2006 101.36 101.76 101.21 101.56 98,123,032 +0.54(+0.53%)
Sep 19, 2006 101.26 101.27 100.46 101.02 120,158,672 -0.25(-0.25%)
Sep 18, 2006 101.22 101.47 100.90 101.28 83,707,168 +0.14(+0.14%)
Sep 15, 2006 101.41 101.47 100.92 101.14 100,081,480 -0.21(-0.20%)
Sep 14, 2006 101.14 101.35 100.98 101.34 75,422,624 +0.01(+0.01%)
Sep 13, 2006 100.89 101.51 100.80 101.34 82,079,360 +0.41(+0.40%)
Sep 12, 2006 100.06 101.05 99.92 100.93 91,170,768 +0.98(+0.98%)
Sep 11, 2006 99.53 100.16 99.24 99.95 89,371,384 +0.10(+0.10%)
Sep 08, 2006 99.70 99.99 99.51 99.85 58,842,296 +0.28(+0.28%)
Sep 07, 2006 99.69 100.07 99.35 99.57 112,603,872 -0.46(-0.46%)
Sep 06, 2006 100.49 100.53 99.89 100.03 70,190,152 -0.89(-0.88%)
Sep 05, 2006 100.79 101.05 100.56 100.92 68,302,432 +0.19(+0.19%)
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.