Skip to main content

S&P Depository Receipts (NY: SPY )

523.22 +0.05 (+0.01%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 100.26 100.97 100.18 100.76 72,877,304 +0.34(+0.34%)
Apr 27, 2006 99.56 100.89 99.32 100.42 162,496,720 +0.48(+0.48%)
Apr 26, 2006 100.02 100.51 99.87 99.94 87,762,616 +0.02(+0.02%)
Apr 25, 2006 100.44 100.49 99.57 99.92 110,069,648 -0.41(-0.41%)
Apr 24, 2006 100.34 100.46 99.93 100.33 68,560,384 -0.18(-0.18%)
Apr 21, 2006 100.96 101.01 100.11 100.52 94,399,392 +0.02(+0.01%)
Apr 20, 2006 100.40 101.06 100.09 100.50 112,237,240 +0.14(+0.14%)
Apr 19, 2006 100.26 100.46 99.82 100.36 113,864,792 +0.19(+0.19%)
Apr 18, 2006 98.83 100.36 98.75 100.17 120,857,104 +1.56(+1.59%)
Apr 17, 2006 98.71 99.11 98.12 98.61 83,723,224 -0.04(-0.04%)
Apr 13, 2006 98.78 99.06 98.34 98.65 66,642,916 -0.13(-0.13%)
Apr 12, 2006 98.59 98.97 98.57 98.78 56,163,632 +0.18(+0.19%)
Apr 11, 2006 99.53 99.68 98.29 98.59 94,991,488 -0.84(-0.85%)
Apr 10, 2006 99.41 99.70 99.07 99.44 54,190,320 +0.15(+0.15%)
Apr 07, 2006 100.45 100.71 99.14 99.28 104,617,456 -1.02(-1.02%)
Apr 06, 2006 100.29 100.56 99.78 100.30 75,559,488 -0.11(-0.11%)
Apr 05, 2006 100.10 100.62 99.93 100.41 66,033,724 +0.34(+0.34%)
Apr 04, 2006 99.41 100.19 99.14 100.06 71,513,704 +0.67(+0.67%)
Apr 03, 2006 99.69 100.30 99.24 99.40 79,344,456 -0.11(-0.11%)
Mar 31, 2006 99.66 99.82 99.15 99.51 82,102,192 +0.02(+0.02%)
Mar 30, 2006 99.72 100.39 99.29 99.48 92,079,672 -0.18(-0.18%)
Mar 29, 2006 99.18 100.02 99.09 99.66 80,282,576 +0.62(+0.63%)
Mar 28, 2006 99.58 100.04 98.32 99.04 107,094,280 -0.61(-0.62%)
Mar 27, 2006 99.66 99.85 99.44 99.65 42,434,856 -0.15(-0.15%)
Mar 24, 2006 99.63 100.07 99.44 99.80 56,381,396 +0.08(+0.08%)
Mar 23, 2006 99.83 99.94 99.37 99.72 61,120,924 -0.21(-0.21%)
Mar 22, 2006 99.28 100.03 99.21 99.93 67,341,352 +0.61(+0.61%)
Mar 21, 2006 99.77 100.39 99.21 99.32 113,819,248 -0.63(-0.63%)
Mar 20, 2006 100.13 100.33 99.80 99.95 59,416,780 -0.16(-0.16%)
Mar 17, 2006 100.16 100.33 99.93 100.11 61,697,756 -0.31(-0.31%)
Mar 16, 2006 100.39 100.76 100.28 100.42 85,515,568 +0.21(+0.21%)
Mar 15, 2006 99.75 100.30 99.52 100.22 69,677,776 +0.44(+0.45%)
Mar 14, 2006 98.65 99.81 98.57 99.77 91,172,992 +1.03(+1.05%)
Mar 13, 2006 98.75 98.99 98.51 98.74 59,340,324 +0.18(+0.19%)
Mar 10, 2006 98.01 98.75 97.67 98.55 78,925,888 +0.93(+0.95%)
Mar 09, 2006 98.36 98.62 97.63 97.63 73,738,184 -0.66(-0.67%)
Mar 08, 2006 97.87 98.44 97.47 98.29 87,027,776 +0.21(+0.21%)
Mar 07, 2006 98.03 98.15 97.64 98.08 80,613,336 -0.15(-0.15%)
Mar 06, 2006 98.98 99.01 97.99 98.23 69,780,072 -0.46(-0.47%)
Mar 03, 2006 98.52 99.69 98.60 98.69 95,774,464 -0.46(-0.46%)
Mar 02, 2006 98.78 99.19 98.57 99.14 79,126,168 -0.01(-0.01%)
Mar 01, 2006 98.56 99.24 98.49 99.15 63,466,484 +0.87(+0.89%)
Feb 28, 2006 99.22 99.57 98.20 98.28 97,067,096 -0.94(-0.95%)
Feb 27, 2006 99.18 99.67 99.08 99.22 46,814,792 +0.04(+0.04%)
Feb 24, 2006 98.98 99.24 98.69 99.18 47,990,508 +0.25(+0.26%)
Feb 23, 2006 99.08 99.36 98.32 98.93 56,691,536 -0.15(-0.15%)
Feb 22, 2006 98.69 99.37 98.60 99.08 55,236,212 +0.60(+0.61%)
Feb 21, 2006 98.96 99.18 98.32 98.48 60,621,332 -0.25(-0.25%)
Feb 17, 2006 98.95 98.99 98.55 98.72 52,637,268 -0.27(-0.27%)
Feb 16, 2006 98.32 99.03 98.24 98.99 79,636,464 +0.74(+0.75%)
Feb 15, 2006 97.84 98.35 97.52 98.26 111,521,832 +0.34(+0.35%)
Feb 14, 2006 96.92 98.13 94.76 97.91 118,687,824 +1.03(+1.06%)
Feb 13, 2006 97.01 97.18 96.53 96.88 68,250,112 -0.18(-0.18%)
Feb 10, 2006 96.91 97.44 96.15 97.06 84,168,928 +0.18(+0.18%)
Feb 09, 2006 97.27 97.80 96.85 96.88 80,926,608 -0.16(-0.17%)
Feb 08, 2006 96.49 98.18 96.26 97.04 77,536,848 +0.87(+0.91%)
Feb 07, 2006 96.86 97.08 96.11 96.17 92,914,192 -0.86(-0.88%)
Feb 06, 2006 96.91 97.18 96.70 97.03 59,381,944 +0.25(+0.26%)
Feb 03, 2006 97.04 98.40 96.68 96.78 112,262,688 -0.48(-0.50%)
Feb 02, 2006 98.18 98.21 97.18 97.26 109,114,432 -1.14(-1.16%)
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.