Skip to main content

S&P Depository Receipts (NY: SPY )

523.29 +0.12 (+0.02%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 71.06 71.32 69.95 70.47 298,559,488 -0.57(-0.81%)
Jun 29, 2009 70.60 71.14 70.20 71.05 219,730,672 +0.66(+0.94%)
Jun 26, 2009 70.57 70.70 69.95 70.39 218,649,744 -0.18(-0.26%)
Jun 25, 2009 69.57 70.64 69.04 70.57 364,493,792 +1.50(+2.18%)
Jun 24, 2009 69.10 69.81 68.67 69.07 275,984,736 +0.59(+0.86%)
Jun 23, 2009 68.57 68.89 68.10 68.48 245,522,560 +0.05(+0.08%)
Jun 22, 2009 69.85 69.89 68.42 68.43 322,586,880 -2.12(-3.00%)
Jun 19, 2009 70.96 71.05 70.14 70.54 281,377,984 -0.14(-0.19%)
Jun 18, 2009 70.17 71.02 69.94 70.68 276,146,912 +0.51(+0.73%)
Jun 17, 2009 70.20 70.76 69.61 70.17 291,400,896 -0.07(-0.10%)
Jun 16, 2009 71.45 71.50 70.19 70.24 296,400,928 -0.97(-1.36%)
Jun 15, 2009 72.01 72.06 70.82 71.20 292,456,032 -1.67(-2.29%)
Jun 12, 2009 72.35 72.92 72.04 72.87 240,561,856 +0.20(+0.27%)
Jun 11, 2009 72.49 73.66 72.47 72.67 359,186,848 +0.32(+0.44%)
Jun 10, 2009 73.18 73.19 71.42 72.35 385,937,632 -0.18(-0.25%)
Jun 09, 2009 72.57 72.92 72.06 72.53 293,481,696 +0.37(+0.51%)
Jun 08, 2009 71.77 72.89 71.31 72.17 311,164,000 -0.30(-0.41%)
Jun 05, 2009 73.19 73.32 71.89 72.47 370,887,264 -0.04(-0.05%)
Jun 04, 2009 72.04 72.56 71.51 72.50 274,022,272 +0.73(+1.01%)
Jun 03, 2009 72.35 72.14 71.09 71.78 307,030,304 -0.92(-1.27%)
Jun 02, 2009 72.35 73.09 67.09 72.70 300,935,840 +0.22(+0.30%)
Jun 01, 2009 71.79 72.94 71.61 72.48 360,277,280 +1.56(+2.20%)
May 29, 2009 70.07 71.32 69.50 70.92 337,464,160 +1.23(+1.77%)
May 28, 2009 69.33 70.01 68.29 69.68 377,122,656 +0.96(+1.39%)
May 27, 2009 70.08 70.32 68.62 68.73 320,990,656 -1.41(-2.01%)
May 26, 2009 67.72 70.17 67.69 70.14 308,165,792 +1.91(+2.80%)
May 22, 2009 68.56 68.98 67.97 68.23 217,648,880 -0.05(-0.08%)
May 21, 2009 68.56 68.83 67.64 68.28 337,287,712 -1.09(-1.57%)
May 20, 2009 69.88 71.12 69.29 69.37 372,802,656 -0.47(-0.67%)
May 19, 2009 69.88 70.49 69.60 69.84 268,602,144 -0.08(-0.12%)
May 18, 2009 67.99 70.01 67.88 69.92 315,031,136 +1.93(+2.84%)
May 15, 2009 68.50 68.98 67.56 67.99 354,244,832 -0.56(-0.82%)
May 14, 2009 68.00 69.07 67.83 68.55 339,258,944 +0.49(+0.72%)
May 13, 2009 68.78 68.99 67.83 68.06 351,564,896 -1.16(-1.67%)
May 12, 2009 70.23 70.38 68.86 69.22 368,308,992 -0.63(-0.91%)
May 11, 2009 70.28 70.60 69.78 69.85 323,273,792 -1.41(-1.98%)
May 08, 2009 70.53 71.45 69.68 71.26 390,228,672 +1.62(+2.33%)
May 07, 2009 71.29 71.39 69.19 69.64 414,558,240 -0.98(-1.39%)
May 06, 2009 70.27 70.66 69.45 70.62 380,689,216 +1.33(+1.93%)
May 05, 2009 69.42 69.69 68.86 69.28 316,962,912 -0.37(-0.53%)
May 04, 2009 67.87 69.70 67.74 69.65 374,280,384 +2.29(+3.40%)
May 01, 2009 67.02 67.61 66.46 67.36 308,066,432 +0.36(+0.54%)
Apr 30, 2009 67.87 68.23 66.62 67.00 393,038,752 -0.07(-0.10%)
Apr 29, 2009 66.31 67.72 66.14 67.07 406,246,496 +1.49(+2.27%)
Apr 28, 2009 65.12 66.36 64.96 65.58 323,161,248 -0.21(-0.31%)
Apr 27, 2009 65.67 66.69 65.56 65.79 377,639,808 -0.63(-0.95%)
Apr 24, 2009 65.94 66.92 65.68 66.42 375,382,368 +0.99(+1.51%)
Apr 23, 2009 64.92 65.47 64.10 65.43 423,565,280 +0.64(+0.98%)
Apr 22, 2009 64.60 66.17 64.43 64.79 443,978,944 -0.34(-0.53%)
Apr 21, 2009 63.48 65.25 63.42 65.14 391,942,912 +1.20(+1.87%)
Apr 20, 2009 65.56 66.72 63.87 63.94 383,060,128 -2.80(-4.19%)
Apr 17, 2009 66.55 67.18 66.02 66.74 342,692,896 +0.44(+0.67%)
Apr 16, 2009 65.86 66.79 64.97 66.30 437,220,672 +0.96(+1.47%)
Apr 15, 2009 64.26 65.47 64.08 65.34 326,991,392 +0.69(+1.07%)
Apr 14, 2009 65.17 65.73 64.44 64.65 360,399,744 -1.13(-1.72%)
Apr 13, 2009 65.08 66.33 64.82 65.78 293,280,192 +0.02(+0.02%)
Apr 09, 2009 64.89 65.77 64.63 65.77 351,832,032 +2.51(+3.97%)
Apr 08, 2009 62.89 63.57 62.49 63.25 300,350,080 +0.67(+1.08%)
Apr 07, 2009 63.04 63.35 62.47 62.58 337,873,056 -1.49(-2.33%)
Apr 06, 2009 63.87 64.59 63.07 64.07 345,403,360 -0.51(-0.78%)
Apr 03, 2009 63.99 64.59 63.36 64.58 371,394,048 +0.64(+0.99%)
Apr 02, 2009 63.67 64.85 62.18 63.94 621,153,856 +1.86(+3.00%)
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.