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 28, 2008 88.63 90.13 88.48 90.09 119,905,331 +1.12(+1.26%)
Nov 26, 2008 84.30 89.19 84.24 88.97 370,320,441 +3.15(+3.67%)
Nov 25, 2008 87.30 87.51 83.82 85.82 454,143,715 +0.79(+0.93%)
Nov 24, 2008 81.92 86.99 80.36 85.03 523,324,213 +5.51(+6.93%)
Nov 21, 2008 77.46 80.90 74.34 79.52 718,768,573 +4.07(+5.39%)
Nov 20, 2008 80.13 82.51 75.05 75.45 813,604,661 -6.05(-7.42%)
Nov 19, 2008 85.91 86.87 80.92 81.50 558,376,968 -5.58(-6.41%)
Nov 18, 2008 85.15 87.22 82.91 87.08 523,983,092 +1.61(+1.88%)
Nov 17, 2008 86.38 88.56 85.16 85.47 415,369,244 -1.15(-1.33%)
Nov 14, 2008 89.41 92.06 86.52 86.62 0 -4.55(-4.99%)
Nov 13, 2008 86.13 91.73 82.09 91.17 753,255,669 +5.35(+6.23%)
Nov 12, 2008 88.23 90.15 85.12 85.82 454,058,840 -3.89(-4.34%)
Nov 11, 2008 90.79 92.14 88.65 89.71 418,499,507 -2.78(-3.01%)
Nov 10, 2008 95.21 95.53 90.92 92.49 301,808,181 -1.37(-1.46%)
Nov 07, 2008 91.65 94.00 53.15 93.86 0 +3.05(+3.36%)
Nov 06, 2008 94.46 95.44 90.06 90.81 477,758,669 -5.29(-5.50%)
Nov 05, 2008 99.20 100.71 95.00 96.10 390,150,780 -4.40(-4.38%)
Nov 04, 2008 99.06 100.86 96.71 100.50 346,891,077 +3.34(+3.44%)
Nov 03, 2008 96.78 97.69 95.95 97.16 205,443,582 +0.33(+0.34%)
Oct 31, 2008 95.08 98.57 94.48 96.83 0 +0.63(+0.65%)
Oct 30, 2008 95.78 96.54 92.90 96.20 414,451,458 +3.12(+3.35%)
Oct 29, 2008 93.77 97.17 92.10 93.08 531,283,708 -0.68(-0.73%)
Oct 28, 2008 87.34 94.24 84.53 93.76 639,737,461 +9.81(+11.69%)
Oct 27, 2008 85.97 89.51 83.70 83.95 399,912,854 -3.09(-3.55%)
Oct 24, 2008 84.06 89.92 84.00 87.04 0 -4.60(-5.02%)
Oct 23, 2008 90.29 92.45 85.81 91.64 634,516,369 +1.00(+1.10%)
Oct 22, 2008 93.20 95.86 87.53 90.64 515,898,435 -5.38(-5.60%)
Oct 21, 2008 96.97 98.64 95.22 96.02 356,322,244 -2.79(-2.82%)
Oct 20, 2008 95.35 99.10 94.09 98.81 321,117,343 +5.60(+6.01%)
Oct 17, 2008 91.99 98.59 91.65 93.21 0 -0.56(-0.60%)
Oct 16, 2008 91.29 94.77 86.54 93.77 708,603,158 +3.75(+4.17%)
Oct 15, 2008 97.46 97.80 89.71 90.02 484,627,500 -9.83(-9.84%)
Oct 14, 2008 104.70 105.53 97.11 99.85 546,268,300 -1.50(-1.48%)
Oct 13, 2008 93.87 101.35 89.95 101.35 455,584,000 +12.85(+14.52%)
Oct 10, 2008 86.76 93.94 83.58 88.50 871,026,300 -2.20(-2.43%)
Oct 09, 2008 99.66 100.62 90.25 90.70 534,485,200 -6.81(-6.98%)
Oct 08, 2008 97.52 102.18 96.81 97.51 725,414,800 -2.52(-2.52%)
Oct 07, 2008 106.84 107.33 99.65 100.03 540,012,100 -4.69(-4.48%)
Oct 06, 2008 107.15 107.62 100.64 104.72 610,637,500 -5.62(-5.09%)
Oct 03, 2008 112.86 115.45 109.68 110.34 461,798,000 -1.51(-1.35%)
Oct 02, 2008 114.95 115.11 111.06 111.85 365,337,800 -4.21(-3.63%)
Oct 01, 2008 115.27 116.69 113.95 116.06 332,783,000 +0.07(+0.06%)
Sep 30, 2008 113.51 116.80 110.53 115.99 328,301,054 +4.61(+4.14%)
Sep 29, 2008 119.18 121.18 11.85 111.38 445,557,406 -9.47(-7.84%)
Sep 26, 2008 118.83 121.50 118.51 120.85 0 +0.06(+0.05%)
Sep 25, 2008 119.40 121.91 118.44 120.79 325,130,603 +1.86(+1.56%)
Sep 24, 2008 119.35 120.00 117.79 118.93 311,786,480 +0.43(+0.36%)
Sep 23, 2008 120.85 122.02 118.28 118.50 327,802,384 -2.81(-2.32%)
Sep 22, 2008 124.45 124.75 120.36 121.31 249,929,818 -2.81(-2.26%)
Sep 19, 2008 126.70 128.00 116.52 124.12 0 +4.05(+3.37%)
Sep 18, 2008 118.05 121.79 113.80 120.07 757,678,760 +3.46(+2.97%)
Sep 17, 2008 119.64 121.85 116.00 116.61 621,559,065 -5.38(-4.41%)
Sep 16, 2008 117.20 122.32 117.00 121.99 567,599,602 +1.90(+1.58%)
Sep 15, 2008 121.63 125.65 119.89 120.09 483,031,928 -6.00(-4.76%)
Sep 12, 2008 124.29 126.21 123.83 126.09 0 +0.49(+0.39%)
Sep 11, 2008 122.12 125.74 121.60 125.60 375,148,389 +1.84(+1.49%)
Sep 10, 2008 123.89 124.90 122.55 123.76 298,880,343 +0.58(+0.47%)
Sep 09, 2008 127.10 127.36 122.80 123.18 377,004,317 -3.88(-3.05%)
Sep 08, 2008 128.04 128.24 124.42 127.06 364,128,654 +2.64(+2.12%)
Sep 05, 2008 123.29 124.95 122.00 124.42 0 +0.39(+0.31%)
Sep 04, 2008 126.97 127.23 123.96 124.03 340,081,959 -3.89(-3.04%)
Sep 03, 2008 127.88 128.50 126.93 127.92 251,903,156 -0.10(-0.08%)
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.