S&P Depository Receipts (NY: SPY )

379.89 USD -3.90 (-1.02%)
Streaming Delayed Price Updated: 8:58 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 117.98 119.17 117.81 118.49 233,664,989 -0.67(-0.56%)
Nov 29, 2010 118.50 119.48 117.74 119.16 223,469,986 +0.36(+0.30%)
Nov 26, 2010 119.16 119.81 118.80 118.80 76,007,704 -1.40(-1.16%)
Nov 24, 2010 119.20 120.20 120.20 120.20 140,159,033 +1.78(+1.50%)
Nov 23, 2010 118.77 119.01 117.99 118.42 221,940,253 -1.77(-1.47%)
Nov 22, 2010 119.69 120.24 118.77 120.19 181,423,017 -0.10(-0.08%)
Nov 19, 2010 119.90 120.34 119.25 120.29 156,852,807 +0.33(+0.28%)
Nov 18, 2010 119.36 120.39 119.35 119.96 197,489,275 +1.74(+1.47%)
Nov 17, 2010 118.21 118.71 117.86 118.22 172,100,437 +0.06(+0.05%)
Nov 16, 2010 119.29 119.49 117.59 118.16 300,071,075 -1.87(-1.56%)
Nov 15, 2010 120.58 121.05 119.98 120.03 163,676,675 -0.17(-0.14%)
Nov 12, 2010 120.82 121.35 119.65 120.20 239,068,789 -1.44(-1.18%)
Nov 11, 2010 121.05 121.82 120.68 121.64 157,730,235 -0.46(-0.38%)
Nov 10, 2010 121.58 122.16 120.66 122.10 220,731,892 +0.49(+0.40%)
Nov 09, 2010 122.82 122.95 121.12 121.61 186,361,939 -0.81(-0.66%)
Nov 08, 2010 122.34 122.69 121.94 122.42 155,638,805 -0.30(-0.25%)
Nov 05, 2010 122.34 122.92 122.18 122.72 180,654,096 +0.46(+0.38%)
Nov 04, 2010 119.95 122.32 119.97 122.26 214,674,244 +2.31(+1.93%)
Nov 03, 2010 119.68 120.02 118.45 119.95 226,552,923 +0.46(+0.38%)
Nov 02, 2010 119.42 119.75 119.10 119.49 157,974,908 +0.96(+0.81%)
Nov 01, 2010 119.07 119.75 117.85 118.53 173,936,971 +0.04(+0.03%)
Oct 29, 2010 118.28 118.72 118.07 118.49 144,305,875 +0.09(+0.08%)
Oct 28, 2010 119.06 119.11 117.83 118.40 168,474,921 +0.02(+0.02%)
Oct 27, 2010 117.89 118.51 117.26 118.38 189,940,305 -0.32(-0.27%)
Oct 25, 2010 119.14 119.76 118.61 118.70 150,953,267 +0.56(+0.47%)
Oct 22, 2010 118.31 118.53 118.00 118.14 108,137,070 +0.01(+0.01%)
Oct 21, 2010 118.40 119.09 117.21 118.13 221,454,392 +0.26(+0.22%)
Oct 20, 2010 116.94 118.44 116.87 117.87 199,940,534 +1.14(+0.98%)
Oct 19, 2010 118.54 117.85 116.02 116.73 280,355,072 -1.81(-1.53%)
Oct 18, 2010 117.74 118.67 117.31 118.54 141,220,982 +0.84(+0.71%)
Oct 15, 2010 118.28 118.35 116.76 117.70 243,705,538 +0.24(+0.20%)
Oct 14, 2010 117.81 118.01 116.72 117.46 217,484,436 -0.46(-0.39%)
Oct 13, 2010 117.66 118.55 117.38 117.92 194,063,341 +0.91(+0.78%)
Oct 12, 2010 116.27 117.35 115.65 117.01 181,805,292 +0.36(+0.31%)
Oct 11, 2010 116.72 116.97 116.25 116.65 102,946,455 +0.11(+0.10%)
Oct 08, 2010 116.54 116.86 115.61 116.54 177,760,079 +0.65(+0.56%)
Oct 07, 2010 116.50 116.53 115.19 115.89 263,777 -0.14(-0.12%)
Oct 06, 2010 116.02 116.33 115.56 116.03 148,565,227 -0.01(-0.01%)
Oct 05, 2010 116.04 116.32 114.67 116.04 229,524,159 +2.29(+2.01%)
Oct 04, 2010 114.37 114.85 113.18 113.75 166,026,440 -0.86(-0.75%)
Oct 01, 2010 114.61 115.12 113.93 114.61 174,639,519 +0.48(+0.42%)
Sep 30, 2010 115.05 115.79 113.59 114.13 1,148,286 -0.34(-0.30%)
Sep 29, 2010 114.38 114.91 114.02 114.47 60,120 -0.20(-0.17%)
Sep 28, 2010 114.42 115.04 113.18 114.67 1,100,304 +0.40(+0.35%)
Sep 27, 2010 114.86 114.99 114.16 114.27 128,700,456 -0.55(-0.48%)
Sep 24, 2010 113.75 114.90 113.65 114.82 209,672,004 +2.36(+2.10%)
Sep 23, 2010 112.49 113.67 112.18 112.46 74,620 -0.94(-0.83%)
Sep 22, 2010 113.80 114.44 113.10 113.40 191,192,728 -0.46(-0.40%)
Sep 21, 2010 114.30 114.84 113.51 113.86 136,620 -0.35(-0.31%)
Sep 20, 2010 112.88 114.46 112.52 114.21 214,577,474 +1.72(+1.53%)
Sep 17, 2010 112.49 113.15 112.18 112.49 195,836,910 -0.56(-0.50%)
Sep 15, 2010 112.32 113.21 111.98 113.05 168,495,523 +0.40(+0.35%)
Sep 14, 2010 112.50 113.29 112.08 112.65 160,840 -0.07(-0.06%)
Sep 13, 2010 112.58 112.95 112.13 112.72 178,110,797 +1.24(+1.11%)
Sep 10, 2010 111.12 111.61 110.87 111.48 127,818,961 +0.56(+0.51%)
Sep 09, 2010 110.92 111.68 110.62 110.92 146,968,659 +0.51(+0.46%)
Sep 08, 2010 109.86 110.85 109.81 110.41 400,590 +0.47(+0.43%)
Sep 07, 2010 109.94 110.51 109.55 109.94 138,368 -0.95(-0.86%)
Sep 03, 2010 109.47 110.99 109.95 110.89 212,197,260 +1.42(+1.30%)
Sep 02, 2010 108.72 109.49 108.49 109.47 1,234,143 +1.01(+0.93%)
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.