S&P Depository Receipts (NY: SPY )

380.61 USD -0.81 (-0.21%)
Streaming Delayed Price Updated: 8:11 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 126.39 126.52 125.29 125.41 54,490,100 -0.70(-0.56%)
Nov 29, 2005 126.63 126.98 126.09 126.11 49,983,200 -0.12(-0.10%)
Nov 28, 2005 127.25 127.27 126.04 126.23 54,495,700 -0.90(-0.71%)
Nov 25, 2005 126.98 127.22 126.81 127.13 15,270,000 +0.10(+0.08%)
Nov 23, 2005 126.25 127.41 126.21 127.03 50,853,200 +0.73(+0.58%)
Nov 22, 2005 125.56 126.52 125.42 126.30 66,438,900 +0.54(+0.43%)
Nov 21, 2005 125.15 125.91 124.98 125.76 50,021,200 +0.63(+0.50%)
Nov 18, 2005 125.02 125.76 124.33 125.13 72,437,200 +0.49(+0.39%)
Nov 17, 2005 123.75 124.65 123.14 124.64 55,651,800 +1.15(+0.93%)
Nov 16, 2005 123.37 123.55 122.98 123.49 51,133,900 +0.25(+0.20%)
Nov 15, 2005 123.74 124.09 122.86 123.24 69,590,200 -0.45(-0.36%)
Nov 14, 2005 123.76 124.02 123.38 123.69 45,092,200 -0.07(-0.06%)
Nov 11, 2005 123.35 123.84 122.43 123.76 34,867,000 +0.42(+0.34%)
Nov 10, 2005 122.37 123.86 121.75 123.34 79,127,400 +0.95(+0.78%)
Nov 09, 2005 122.01 122.95 121.86 122.39 57,666,600 +0.16(+0.13%)
Nov 08, 2005 121.95 122.42 121.79 122.23 42,152,800 +0.00(+0.00%)
Nov 07, 2005 122.40 122.62 121.85 122.23 46,765,200 +0.12(+0.10%)
Nov 04, 2005 122.14 122.46 121.55 122.11 59,156,000 -0.16(-0.13%)
Nov 03, 2005 122.15 122.66 121.75 122.27 84,647,600 +0.52(+0.43%)
Nov 02, 2005 120.17 121.75 120.13 121.75 74,675,000 +1.26(+1.05%)
Nov 01, 2005 120.56 120.90 120.22 120.49 66,994,100 +0.36(+0.30%)
Oct 31, 2005 120.29 121.30 120.13 120.13 80,142,500 +0.33(+0.28%)
Oct 28, 2005 118.42 119.95 118.10 119.80 72,959,700 +1.70(+1.44%)
Oct 27, 2005 119.20 119.37 117.93 118.10 68,263,700 -1.27(-1.06%)
Oct 26, 2005 120.11 120.54 119.19 119.37 82,692,300 -0.35(-0.29%)
Oct 25, 2005 119.71 120.24 118.94 119.72 77,054,700 -0.24(-0.20%)
Oct 24, 2005 118.18 120.09 118.41 119.96 72,322,500 +1.83(+1.55%)
Oct 21, 2005 118.27 118.78 117.51 118.13 96,580,500 +0.46(+0.39%)
Oct 20, 2005 119.51 119.81 117.30 117.67 132,018,600 -2.11(-1.76%)
Oct 19, 2005 117.56 119.80 117.12 119.78 116,566,500 +1.96(+1.66%)
Oct 18, 2005 118.94 118.96 117.80 117.82 75,012,100 -1.29(-1.08%)
Oct 17, 2005 118.76 119.27 118.45 119.11 68,114,500 +0.44(+0.37%)
Oct 14, 2005 117.99 118.81 117.56 118.67 88,651,200 +1.24(+1.06%)
Oct 13, 2005 117.72 118.08 116.88 117.43 99,068,100 -0.07(-0.06%)
Oct 12, 2005 118.39 119.13 117.41 117.50 100,519,300 -0.93(-0.79%)
Oct 11, 2005 119.09 119.39 118.32 118.43 75,637,200 -0.17(-0.14%)
Oct 10, 2005 119.69 119.71 118.30 118.60 52,677,600 -1.01(-0.84%)
Oct 07, 2005 119.28 120.05 119.13 119.61 75,662,200 +0.41(+0.34%)
Oct 06, 2005 119.93 120.26 118.17 119.20 138,329,000 -0.43(-0.36%)
Oct 05, 2005 121.28 121.61 112.09 119.63 94,070,600 -1.59(-1.31%)
Oct 04, 2005 122.25 123.03 121.22 121.22 49,932,600 -1.38(-1.13%)
Oct 03, 2005 123.10 123.34 122.45 122.60 51,000,800 -0.44(-0.36%)
Sep 30, 2005 122.58 123.04 121.74 123.04 47,824,300 +0.38(+0.31%)
Sep 29, 2005 121.55 122.86 121.08 122.66 66,615,600 +0.99(+0.81%)
Sep 28, 2005 121.96 122.12 121.20 121.67 58,699,200 +0.12(+0.10%)
Sep 27, 2005 121.52 121.99 121.02 121.55 66,151,300 -0.03(-0.02%)
Sep 26, 2005 122.02 122.24 121.08 121.58 70,423,900 +0.14(+0.12%)
Sep 23, 2005 121.44 121.89 120.90 121.44 59,368,400 +0.10(+0.08%)
Sep 22, 2005 121.34 121.66 120.44 121.34 84,599,100 +0.43(+0.36%)
Sep 21, 2005 121.97 121.87 120.78 120.91 93,844,200 -1.14(-0.93%)
Sep 20, 2005 122.05 123.61 121.87 122.05 84,963,200 -1.04(-0.84%)
Sep 19, 2005 123.09 123.55 122.64 123.09 53,373,700 -0.41(-0.33%)
Sep 16, 2005 123.29 123.74 122.87 123.50 75,425,100 +0.36(+0.29%)
Sep 15, 2005 123.53 123.63 122.90 123.14 1,132,600 -0.07(-0.06%)
Sep 14, 2005 123.75 123.92 123.02 123.21 52,095,600 -0.45(-0.36%)
Sep 13, 2005 124.13 124.42 123.52 123.66 58,425,500 -0.69(-0.55%)
Sep 12, 2005 124.45 124.67 124.27 124.35 33,017,600 -0.25(-0.20%)
Sep 09, 2005 123.83 124.74 123.80 124.60 44,109,900 +1.10(+0.89%)
Sep 08, 2005 123.66 124.00 123.31 123.50 39,068,200 -0.41(-0.33%)
Sep 07, 2005 123.63 124.13 123.46 123.91 41,718,000 +0.21(+0.17%)
Sep 06, 2005 123.70 123.80 122.65 123.70 57,240,400 +1.43(+1.17%)
Sep 02, 2005 122.27 122.88 122.04 122.27 47,012,300 -0.22(-0.18%)
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.