Skip to main content

S&P Depository Receipts (NY: SPY )

523.55 +0.38 (+0.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 84.72 85.72 84.27 85.27 284,606,368 -0.02(-0.02%)
Jul 29, 2010 86.23 86.46 84.60 85.28 433,178 -0.42(-0.49%)
Jul 28, 2010 86.08 86.34 85.41 85.70 227,325 -0.56(-0.65%)
Jul 27, 2010 86.74 86.83 85.92 86.26 113,826 -0.09(-0.10%)
Jul 26, 2010 85.52 86.35 85.28 86.34 235,409,376 +0.97(+1.14%)
Jul 23, 2010 84.64 85.50 84.23 85.37 287,127,360 +0.73(+0.87%)
Jul 22, 2010 83.77 85.01 83.77 84.64 334,563 +1.85(+2.23%)
Jul 21, 2010 84.31 84.34 82.45 82.79 341,908,864 -1.09(-1.30%)
Jul 20, 2010 81.86 83.94 81.83 83.88 5,955,788 +0.92(+1.11%)
Jul 19, 2010 82.78 83.22 82.13 82.96 241,155,856 +0.49(+0.59%)
Jul 16, 2010 82.47 84.44 82.31 82.47 365,591,776 -1.76(-2.08%)
Jul 15, 2010 84.76 85.10 83.64 84.23 300,015,712 -0.56(-0.66%)
Jul 14, 2010 84.52 85.12 84.18 84.79 187,995 -0.01(-0.01%)
Jul 13, 2010 84.40 85.13 84.23 84.79 533,251 +1.63(+1.96%)
Jul 12, 2010 83.20 83.70 82.85 83.17 169,486,256 -0.31(-0.38%)
Jul 09, 2010 83.48 83.49 82.68 83.48 187,520,320 +0.62(+0.75%)
Jul 08, 2010 82.74 82.95 81.89 82.86 565,481 +0.81(+0.99%)
Jul 07, 2010 79.75 82.15 79.66 82.05 327,806,144 +2.92(+3.69%)
Jul 06, 2010 79.13 80.70 78.78 79.13 2,897,531 +0.11(+0.13%)
Jul 02, 2010 79.03 79.97 78.58 79.03 301,824,256 -0.44(-0.55%)
Jul 01, 2010 79.47 80.02 78.20 79.47 455,099 -0.35(-0.44%)
Jun 30, 2010 79.81 81.10 79.55 79.81 366,589,376 -0.61(-0.76%)
Jun 29, 2010 80.42 83.13 80.07 80.43 696,047 -2.98(-3.58%)
Jun 25, 2010 83.41 83.84 82.56 83.41 308,731,776 +0.37(+0.45%)
Jun 24, 2010 84.04 84.15 82.85 83.04 3,451,183 -1.43(-1.69%)
Jun 23, 2010 84.78 85.08 83.88 84.46 329,284,704 -0.26(-0.31%)
Jun 22, 2010 86.15 86.53 84.60 84.72 817,246 -1.42(-1.65%)
Jun 21, 2010 87.47 87.53 85.67 86.15 275,446,368 -0.25(-0.29%)
Jun 18, 2010 86.39 86.70 86.12 86.39 225,033,056 +0.09(+0.11%)
Jun 17, 2010 86.41 86.45 85.46 86.30 712,695 +0.14(+0.16%)
Jun 16, 2010 85.75 86.52 85.58 86.16 280,976,160 -0.03(-0.04%)
Jun 15, 2010 84.87 86.27 84.72 86.19 361,659 +1.92(+2.27%)
Jun 14, 2010 85.05 85.52 84.19 84.28 269,009,152 -0.13(-0.16%)
Jun 11, 2010 83.26 84.46 83.21 84.41 278,238,336 +0.41(+0.49%)
Jun 10, 2010 83.01 84.10 81.61 84.00 216,879 +2.39(+2.92%)
Jun 09, 2010 82.05 83.33 81.27 81.61 348,038,592 -0.44(-0.53%)
Jun 08, 2010 82.05 82.21 80.54 82.05 464,642,464 +0.87(+1.07%)
Jun 07, 2010 82.50 82.82 81.12 81.18 343,487,392 -1.02(-1.25%)
Jun 04, 2010 82.21 84.14 81.93 82.21 517,779,936 -2.66(-3.14%)
Jun 03, 2010 85.15 85.47 84.34 84.87 294,315,296 -0.04(-0.04%)
Jun 02, 2010 83.18 84.92 82.74 84.91 311,960,544 +2.15(+2.60%)
Jun 01, 2010 84.17 84.62 82.63 82.75 767,336 -1.42(-1.68%)
May 28, 2010 84.17 85.21 83.77 84.17 387,135,680 -1.07(-1.26%)
May 27, 2010 84.03 85.27 83.72 85.24 390,592,288 +2.76(+3.35%)
May 26, 2010 83.48 84.25 82.23 82.48 1,414,684 -0.50(-0.60%)
May 25, 2010 80.89 83.02 80.33 82.98 1,696,580 +0.08(+0.10%)
May 24, 2010 83.52 84.18 82.82 82.89 349,957,760 -1.08(-1.29%)
May 21, 2010 81.51 84.18 81.08 83.97 650,883,008 +1.21(+1.46%)
May 20, 2010 82.76 84.57 82.71 82.76 688,013,888 -3.76(-4.34%)
May 19, 2010 86.02 86.79 84.93 86.52 512,600,224 +0.02(+0.02%)
May 18, 2010 88.41 88.67 86.22 86.50 899,175 -1.19(-1.36%)
May 17, 2010 87.89 88.13 86.02 87.69 423,350,656 +0.05(+0.05%)
May 14, 2010 87.65 88.76 86.86 87.65 449,075,744 -1.62(-1.81%)
May 13, 2010 90.14 90.56 89.19 89.26 304,450,208 -0.29(-0.32%)
May 12, 2010 89.50 90.52 89.34 89.55 306,020,864 +0.41(+0.46%)
May 11, 2010 89.86 90.32 88.95 89.14 6,510,646 -0.25(-0.28%)
May 10, 2010 88.79 89.70 88.43 89.39 514,516,768 +3.77(+4.40%)
May 07, 2010 86.69 87.56 84.20 85.62 828,444,608 -0.38(-0.44%)
May 06, 2010 87.83 90.04 80.81 86.00 824,909,568 -3.55(-3.96%)
May 05, 2010 89.93 90.66 89.39 89.55 427,338,752 -0.89(-0.99%)
May 04, 2010 92.62 91.60 89.98 90.44 3,328,935 -2.18(-2.35%)
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.