S&P Depository Receipts (NY: SPY )

375.70 USD -2.76 (-0.73%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 140.40 141.05 139.76 140.53 83,999,100 +0.06(+0.04%)
Nov 29, 2006 139.47 140.53 139.42 140.47 90,035,000 +1.45(+1.04%)
Nov 28, 2006 138.24 139.16 138.11 139.02 106,653,900 +0.60(+0.43%)
Nov 27, 2006 140.28 140.35 138.38 138.42 84,546,100 -1.93(-1.38%)
Nov 24, 2006 140.24 140.84 140.20 140.35 30,998,500 -0.57(-0.40%)
Nov 22, 2006 140.75 141.16 140.50 140.92 45,505,300 +0.28(+0.20%)
Nov 21, 2006 140.49 140.67 140.29 140.64 51,370,000 +0.14(+0.10%)
Nov 20, 2006 140.30 140.74 139.94 140.50 69,174,200 +0.08(+0.06%)
Nov 17, 2006 139.93 140.43 139.73 140.42 56,356,500 +0.04(+0.03%)
Nov 16, 2006 140.44 140.68 139.49 140.38 76,739,000 +0.36(+0.26%)
Nov 15, 2006 139.57 140.45 139.53 140.02 76,509,800 +0.40(+0.29%)
Nov 14, 2006 138.97 139.74 138.12 139.62 96,704,200 +1.04(+0.75%)
Nov 13, 2006 138.18 139.04 138.07 138.58 59,398,700 +0.34(+0.25%)
Nov 10, 2006 138.14 138.34 137.72 138.24 48,991,500 +0.06(+0.04%)
Nov 09, 2006 139.01 139.14 137.90 138.18 95,916,600 -0.73(-0.53%)
Nov 08, 2006 138.00 139.05 136.86 138.91 87,518,900 +0.30(+0.22%)
Nov 07, 2006 138.20 138.98 138.00 138.61 63,363,200 +0.53(+0.38%)
Nov 06, 2006 136.96 138.28 136.95 138.08 63,304,000 +1.54(+1.13%)
Nov 03, 2006 137.27 137.39 135.62 136.54 71,346,400 -0.24(-0.18%)
Nov 02, 2006 136.51 137.01 136.36 136.78 60,693,100 -0.08(-0.06%)
Nov 01, 2006 138.22 138.31 136.72 136.86 83,006,500 -0.93(-0.67%)
Oct 31, 2006 138.07 138.26 137.25 137.79 71,280,800 -0.02(-0.01%)
Oct 30, 2006 137.66 138.20 137.40 137.81 49,718,100 -0.10(-0.07%)
Oct 27, 2006 138.61 138.75 137.63 137.91 80,238,000 -0.87(-0.63%)
Oct 26, 2006 138.66 139.00 137.98 138.78 66,847,900 +0.43(+0.31%)
Oct 25, 2006 137.74 138.41 137.51 138.35 80,743,300 +0.47(+0.34%)
Oct 24, 2006 137.28 137.93 137.22 137.88 53,237,400 +0.41(+0.30%)
Oct 23, 2006 136.79 137.80 136.39 137.47 66,221,900 +0.63(+0.46%)
Oct 20, 2006 136.81 136.95 136.33 136.84 48,099,500 +0.03(+0.02%)
Oct 19, 2006 136.39 136.88 136.23 136.81 64,063,100 +0.22(+0.16%)
Oct 18, 2006 137.05 137.37 136.10 136.59 86,862,900 +0.18(+0.13%)
Oct 17, 2006 136.51 136.70 135.67 136.41 90,581,600 -0.43(-0.31%)
Oct 16, 2006 136.52 137.05 136.42 136.84 42,273,200 +0.21(+0.15%)
Oct 13, 2006 136.16 136.71 136.04 136.63 53,944,000 +0.35(+0.26%)
Oct 12, 2006 135.45 136.39 135.40 136.28 59,169,600 +1.17(+0.87%)
Oct 11, 2006 134.84 135.43 134.30 135.11 104,073,800 -0.16(-0.12%)
Oct 10, 2006 135.11 135.45 134.84 135.27 56,428,100 +0.18(+0.13%)
Oct 09, 2006 134.85 135.30 134.64 135.09 41,176,900 +0.08(+0.06%)
Oct 06, 2006 134.95 135.10 134.40 135.01 64,992,700 -0.17(-0.13%)
Oct 05, 2006 134.92 135.41 125.35 135.18 60,636,000 +0.26(+0.19%)
Oct 04, 2006 133.23 135.00 133.08 134.92 80,890,900 +1.56(+1.17%)
Oct 03, 2006 132.89 133.87 132.65 133.36 73,108,100 +0.28(+0.21%)
Oct 02, 2006 133.54 133.83 132.34 133.08 52,443,400 -0.50(-0.37%)
Sep 29, 2006 133.80 133.94 133.48 133.58 47,969,500 -0.11(-0.08%)
Sep 28, 2006 133.74 133.99 133.28 133.69 58,598,500 -0.05(-0.04%)
Sep 27, 2006 133.30 133.97 133.27 133.74 82,433,900 +0.16(+0.12%)
Sep 26, 2006 132.50 133.60 132.40 133.58 74,015,200 +1.10(+0.83%)
Sep 25, 2006 131.73 132.85 131.05 132.48 92,287,900 +1.01(+0.77%)
Sep 22, 2006 131.59 131.68 131.00 131.47 65,967,200 -0.40(-0.30%)
Sep 21, 2006 132.61 132.75 131.42 131.87 88,933,800 -0.64(-0.48%)
Sep 20, 2006 132.25 132.77 132.06 132.51 75,204,100 +0.70(+0.53%)
Sep 19, 2006 132.12 132.13 131.07 131.81 92,092,800 -0.33(-0.25%)
Sep 18, 2006 132.07 132.39 131.65 132.14 64,155,400 +0.18(+0.14%)
Sep 15, 2006 132.31 132.39 131.68 131.96 76,705,100 -0.27(-0.20%)
Sep 14, 2006 131.96 132.24 131.75 132.23 57,805,900 +0.01(+0.01%)
Sep 13, 2006 131.64 132.45 131.52 132.22 62,907,800 +0.53(+0.40%)
Sep 12, 2006 130.56 131.84 130.37 131.69 69,875,700 +1.28(+0.98%)
Sep 11, 2006 129.86 130.69 129.48 130.41 68,496,600 +0.13(+0.10%)
Sep 08, 2006 130.08 130.46 129.83 130.28 45,098,300 +0.37(+0.28%)
Sep 07, 2006 130.07 130.57 129.63 129.91 86,302,600 -0.60(-0.46%)
Sep 06, 2006 131.12 131.16 130.33 130.51 53,795,600 -1.16(-0.88%)
Sep 05, 2006 131.51 131.85 131.20 131.67 52,348,800 +0.25(+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.