Skip to main content

S&P Depository Receipts (NY: SPY )

523.28 +0.12 (+0.02%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 107.60 108.82 107.15 108.01 231,649,584 +1.09(+1.02%)
Feb 27, 2007 110.27 110.52 106.53 106.92 358,436,192 -4.33(-3.89%)
Feb 26, 2007 111.77 111.86 110.94 111.25 90,445,664 -0.11(-0.10%)
Feb 23, 2007 111.70 111.74 110.94 111.36 93,904,368 -0.44(-0.39%)
Feb 22, 2007 111.94 112.22 111.26 111.80 103,176,360 -0.08(-0.08%)
Feb 21, 2007 111.61 111.95 111.40 111.88 83,467,224 -0.05(-0.04%)
Feb 20, 2007 111.56 112.05 110.41 111.93 74,256,040 +0.24(+0.21%)
Feb 16, 2007 111.47 111.71 111.31 111.69 51,984,496 -0.05(-0.05%)
Feb 15, 2007 111.64 111.86 111.46 111.75 50,515,864 +0.15(+0.13%)
Feb 14, 2007 110.98 111.82 110.96 111.60 86,165,912 +0.73(+0.66%)
Feb 13, 2007 110.19 111.06 110.18 110.87 83,630,560 +0.93(+0.84%)
Feb 12, 2007 110.32 110.40 109.75 109.94 85,666,496 -0.38(-0.34%)
Feb 09, 2007 111.19 111.39 109.90 110.32 103,185,880 -0.83(-0.74%)
Feb 08, 2007 110.96 111.22 110.57 111.15 92,170,608 -0.15(-0.13%)
Feb 07, 2007 111.22 111.41 110.80 111.29 72,648,448 +0.25(+0.22%)
Feb 06, 2007 111.11 111.16 110.62 111.05 74,477,192 +0.03(+0.03%)
Feb 05, 2007 110.90 111.09 110.63 111.02 55,803,652 +0.03(+0.03%)
Feb 02, 2007 110.93 111.09 110.66 110.99 64,725,968 +0.15(+0.14%)
Feb 01, 2007 110.48 110.87 110.30 110.83 90,433,584 +0.66(+0.60%)
Jan 31, 2007 109.31 110.47 109.14 110.17 119,887,680 +0.74(+0.67%)
Jan 30, 2007 109.10 109.49 108.88 109.44 91,865,032 +0.57(+0.52%)
Jan 29, 2007 108.98 109.45 108.63 108.87 86,265,536 -0.08(-0.08%)
Jan 26, 2007 109.27 109.33 108.51 108.95 97,316,040 -0.08(-0.07%)
Jan 25, 2007 110.24 110.30 108.84 109.03 96,015,464 -1.30(-1.17%)
Jan 24, 2007 109.58 110.35 109.53 110.33 72,948,016 +0.88(+0.80%)
Jan 23, 2007 109.03 109.66 108.88 109.45 70,541,136 +0.32(+0.30%)
Jan 22, 2007 109.65 109.68 108.78 109.12 78,626,712 -0.34(-0.31%)
Jan 19, 2007 109.25 109.68 109.19 109.46 74,342,544 +0.22(+0.20%)
Jan 18, 2007 109.73 109.80 109.07 109.25 89,007,352 -0.37(-0.34%)
Jan 17, 2007 109.48 109.95 109.39 109.61 65,552,660 +0.05(+0.04%)
Jan 16, 2007 109.65 109.94 109.39 109.57 58,560,340 -0.22(-0.20%)
Jan 12, 2007 108.92 109.78 108.92 109.78 75,193,768 +0.83(+0.76%)
Jan 11, 2007 108.50 109.31 108.45 108.95 72,455,216 +0.47(+0.44%)
Jan 10, 2007 107.74 108.50 107.53 108.48 94,500,776 +0.36(+0.33%)
Jan 09, 2007 108.30 108.53 107.61 108.12 98,744,096 -0.09(-0.09%)
Jan 08, 2007 107.93 108.38 107.49 108.21 93,492,320 +0.50(+0.46%)
Jan 05, 2007 108.32 108.37 107.59 107.71 100,005,408 -0.87(-0.80%)
Jan 04, 2007 108.24 108.87 107.77 108.58 90,854,888 +0.23(+0.21%)
Jan 03, 2007 109.02 109.49 107.74 108.35 123,701,744 -0.19(-0.18%)
Dec 29, 2006 108.91 109.25 108.40 108.54 59,315,792 -0.45(-0.42%)
Dec 28, 2006 109.15 109.37 108.83 108.99 48,653,848 -0.23(-0.21%)
Dec 27, 2006 108.73 109.29 108.70 109.22 51,839,280 +0.71(+0.66%)
Dec 26, 2006 107.92 108.53 107.90 108.51 42,661,492 +0.64(+0.59%)
Dec 22, 2006 108.56 108.56 107.81 107.88 80,990,280 -0.67(-0.61%)
Dec 21, 2006 109.04 109.16 108.31 108.54 63,539,552 -0.40(-0.37%)
Dec 20, 2006 109.05 109.34 108.84 108.94 54,111,120 -0.06(-0.06%)
Dec 19, 2006 108.49 109.26 108.21 109.00 84,838,784 +0.21(+0.19%)
Dec 18, 2006 109.25 109.51 108.64 108.79 63,876,440 -0.30(-0.27%)
Dec 15, 2006 109.32 109.52 109.02 109.09 92,451,784 -0.60(-0.55%)
Dec 14, 2006 108.72 109.78 108.71 109.69 84,513,512 +0.96(+0.88%)
Dec 13, 2006 109.01 109.09 108.50 108.73 72,441,512 +0.12(+0.11%)
Dec 12, 2006 108.59 108.73 107.98 108.62 101,056,640 -0.08(-0.08%)
Dec 11, 2006 108.39 108.90 108.33 108.70 51,902,300 +0.31(+0.29%)
Dec 08, 2006 108.17 108.76 107.90 108.39 103,890,712 +0.20(+0.18%)
Dec 07, 2006 108.86 109.06 108.15 108.19 81,999,768 -0.48(-0.44%)
Dec 06, 2006 108.73 108.89 108.45 108.66 69,485,064 -0.09(-0.08%)
Dec 05, 2006 108.50 108.80 108.27 108.76 95,740,816 +0.47(+0.43%)
Dec 04, 2006 107.49 108.49 107.48 108.29 114,576,408 +0.82(+0.76%)
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.