S&P Depository Receipts (NY: SPY )

380.82 USD -0.60 (-0.16%)
Streaming Delayed Price Updated: 7:20 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 149.04 149.87 147.33 148.66 222,876,219 +1.48(+1.01%)
Nov 29, 2007 146.62 147.72 146.10 147.18 199,175,087 +0.05(+0.03%)
Nov 28, 2007 144.19 147.47 144.14 147.13 257,058,430 +4.56(+3.20%)
Nov 27, 2007 141.74 143.23 140.95 142.57 293,791,095 +1.62(+1.15%)
Nov 26, 2007 144.43 144.88 140.66 140.95 214,110,568 -3.18(-2.21%)
Nov 23, 2007 143.07 144.34 142.70 144.13 77,688,317 +2.45(+1.73%)
Nov 21, 2007 143.08 143.91 141.67 141.68 259,053,635 -2.96(-2.05%)
Nov 20, 2007 144.02 145.53 142.11 144.64 414,281,456 +0.88(+0.61%)
Nov 19, 2007 145.28 145.36 143.19 143.76 267,669,211 -2.03(-1.39%)
Nov 16, 2007 146.31 146.47 144.57 145.79 308,746,341 +0.25(+0.17%)
Nov 15, 2007 146.57 147.49 144.52 145.54 263,030,678 -2.13(-1.44%)
Nov 14, 2007 149.22 149.40 146.78 147.67 230,329,873 -0.41(-0.28%)
Nov 13, 2007 145.37 148.31 145.22 148.08 191,052,800 +4.38(+3.05%)
Nov 12, 2007 145.21 146.61 143.70 143.70 242,972,401 -1.44(-0.99%)
Nov 09, 2007 145.69 147.54 144.89 145.14 277,720,844 -2.02(-1.37%)
Nov 08, 2007 147.99 149.30 145.07 147.16 374,378,887 -0.75(-0.51%)
Nov 07, 2007 150.44 152.11 147.55 147.91 306,054,744 -4.16(-2.74%)
Nov 06, 2007 150.86 152.11 149.90 152.07 177,622,107 +2.02(+1.35%)
Nov 05, 2007 149.64 151.16 148.00 150.05 226,754,631 -1.15(-0.76%)
Nov 02, 2007 151.53 152.00 149.21 151.20 331,218,271 +0.17(+0.11%)
Nov 01, 2007 153.29 153.41 150.59 151.03 332,925,802 -3.62(-2.34%)
Oct 31, 2007 153.98 155.27 152.84 154.65 220,926,686 +1.59(+1.04%)
Oct 30, 2007 153.45 153.75 152.87 153.06 132,955,816 -1.07(-0.69%)
Oct 29, 2007 153.93 154.44 153.55 154.13 106,818,723 +0.51(+0.33%)
Oct 26, 2007 153.06 153.62 151.90 153.62 176,484,008 +1.78(+1.17%)
Oct 25, 2007 151.65 152.29 149.88 151.84 237,277,187 +0.36(+0.24%)
Oct 24, 2007 151.21 151.74 148.00 151.48 326,497,520 -0.28(-0.18%)
Oct 23, 2007 151.46 151.95 150.25 151.76 179,975,662 +1.22(+0.81%)
Oct 22, 2007 148.86 150.76 148.66 150.54 261,989,700 +0.87(+0.58%)
Oct 19, 2007 153.09 156.48 149.66 149.67 297,111,866 -4.02(-2.62%)
Oct 18, 2007 153.45 154.19 153.08 153.69 148,315,353 -0.56(-0.36%)
Oct 17, 2007 154.98 155.09 152.47 154.25 216,639,638 +0.47(+0.31%)
Oct 16, 2007 154.41 156.48 153.47 153.78 166,368,426 -1.23(-0.79%)
Oct 15, 2007 156.27 156.36 153.94 155.01 161,010,420 -1.32(-0.84%)
Oct 12, 2007 155.46 156.35 155.27 156.33 124,535,044 +0.86(+0.55%)
Oct 11, 2007 156.93 157.52 154.54 155.47 233,494,065 +0.45(+0.29%)
Oct 10, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 09, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 08, 2007 155.39 155.49 154.77 155.02 71,257,251 -0.83(-0.53%)
Oct 05, 2007 155.03 156.10 154.63 155.85 134,581,601 +1.83(+1.19%)
Oct 04, 2007 154.11 154.26 153.59 154.02 76,731,545 +0.24(+0.16%)
Oct 03, 2007 153.81 154.41 153.01 153.78 119,035,344 -0.31(-0.20%)
Oct 02, 2007 154.61 154.65 153.81 154.09 112,687,969 -0.21(-0.14%)
Oct 01, 2007 152.60 154.75 152.50 154.30 148,101,630 +1.72(+1.13%)
Sep 28, 2007 152.85 153.19 151.98 152.58 133,366,585 -0.51(-0.33%)
Sep 27, 2007 152.91 153.10 152.19 153.09 102,695,974 +0.90(+0.59%)
Sep 26, 2007 152.25 152.77 151.39 152.19 135,532,654 +0.80(+0.53%)
Sep 25, 2007 150.81 151.66 150.47 151.39 142,247,966 -0.30(-0.20%)
Sep 24, 2007 152.42 152.82 151.36 151.69 139,169,117 -0.28(-0.18%)
Sep 21, 2007 152.57 153.12 151.74 151.97 141,458,609 -0.31(-0.20%)
Sep 20, 2007 152.77 153.43 152.11 152.28 174,851,378 -1.08(-0.70%)
Sep 19, 2007 153.01 154.39 148.10 153.36 193,760,848 +0.90(+0.59%)
Sep 18, 2007 148.33 152.50 148.13 152.46 263,303,397 +4.36(+2.94%)
Sep 17, 2007 147.96 148.89 147.63 148.10 109,840,475 -0.80(-0.54%)
Sep 14, 2007 148.11 149.09 147.74 148.90 121,899,741 -0.01(-0.01%)
Sep 13, 2007 147.88 149.45 148.20 148.91 153,859,242 +1.04(+0.70%)
Sep 12, 2007 147.29 148.44 146.98 147.87 149,570,113 +0.38(+0.26%)
Sep 11, 2007 146.24 147.70 146.13 147.49 161,929,875 +1.70(+1.17%)
Sep 10, 2007 146.52 146.72 144.33 145.79 192,324,372 -0.28(-0.19%)
Sep 07, 2007 146.48 146.89 145.26 146.07 235,425,878 -2.06(-1.39%)
Sep 06, 2007 148.25 148.61 147.12 148.13 127,800,656 +0.34(+0.23%)
Sep 05, 2007 147.86 148.36 147.00 147.79 166,238,108 -1.29(-0.87%)
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.