Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 101.68 102.97 100.94 102.01 389,271,456 -0.70(-0.68%)
Jul 28, 2011 103.01 103.94 102.55 102.71 263,243,904 -0.30(-0.29%)
Jul 27, 2011 104.58 104.61 102.88 103.01 315,089,760 -2.15(-2.05%)
Jul 26, 2011 105.49 105.66 104.93 105.17 166,274,000 -0.39(-0.37%)
Jul 25, 2011 105.14 106.08 105.03 105.56 172,922,016 -0.59(-0.56%)
Jul 22, 2011 106.12 106.26 105.95 106.15 159,768,544 +0.07(+0.07%)
Jul 21, 2011 105.22 106.34 104.64 106.08 315,460,064 +1.45(+1.39%)
Jul 20, 2011 104.69 105.02 104.45 104.63 172,499,760 -0.06(-0.06%)
Jul 19, 2011 103.60 104.82 103.57 104.69 210,878,064 +1.67(+1.62%)
Jul 18, 2011 103.39 103.55 102.25 103.02 249,432,352 -0.85(-0.82%)
Jul 15, 2011 103.85 104.01 103.15 103.87 279,076,160 +0.60(+0.58%)
Jul 14, 2011 104.25 104.73 103.08 103.27 286,045,056 -0.72(-0.69%)
Jul 13, 2011 104.19 105.08 103.74 103.99 257,680,000 +0.35(+0.33%)
Jul 12, 2011 103.87 104.73 103.61 103.64 271,513,408 -0.45(-0.43%)
Jul 11, 2011 104.71 105.05 103.85 104.09 248,008,288 -1.92(-1.81%)
Jul 08, 2011 105.56 106.76 105.21 106.01 246,172,512 -0.76(-0.71%)
Jul 07, 2011 106.61 107.03 106.39 106.77 215,900,384 +1.10(+1.04%)
Jul 06, 2011 105.29 105.81 104.99 105.67 181,469,632 +0.13(+0.12%)
Jul 05, 2011 105.52 105.76 105.21 105.54 210,528,544 -0.09(-0.08%)
Jul 01, 2011 104.12 105.77 103.94 105.63 256,586,480 +1.54(+1.48%)
Jun 30, 2011 103.44 104.26 103.09 104.09 283,145,248 +0.99(+0.96%)
Jun 29, 2011 102.70 103.27 102.25 103.11 309,493,792 +0.88(+0.86%)
Jun 28, 2011 101.32 102.25 101.17 102.23 209,657,296 +1.32(+1.31%)
Jun 27, 2011 100.09 101.30 99.89 100.91 211,441,264 +0.89(+0.89%)
Jun 24, 2011 101.17 101.25 99.87 100.02 286,685,088 -1.18(-1.16%)
Jun 23, 2011 100.30 101.46 99.53 101.20 423,529,568 -0.29(-0.29%)
Jun 22, 2011 101.79 102.39 101.43 101.49 223,561,744 -0.62(-0.60%)
Jun 21, 2011 101.25 102.30 100.77 102.11 244,337,888 +1.38(+1.37%)
Jun 20, 2011 100.63 100.91 100.50 100.72 202,025,120 +0.51(+0.51%)
Jun 17, 2011 100.91 100.91 99.87 100.21 297,930,304 +0.30(+0.30%)
Jun 16, 2011 99.73 100.44 99.15 99.91 392,197,600 +0.22(+0.22%)
Jun 15, 2011 100.65 101.48 99.43 99.69 383,032,704 -1.81(-1.78%)
Jun 14, 2011 101.15 101.85 101.11 101.50 204,363,040 +1.27(+1.27%)
Jun 13, 2011 100.15 100.65 99.72 100.23 235,137,840 +0.08(+0.08%)
Jun 10, 2011 101.13 101.19 99.88 100.15 304,035,584 -1.41(-1.39%)
Jun 09, 2011 101.07 101.98 100.83 101.56 204,936,560 +0.77(+0.76%)
Jun 08, 2011 101.06 101.40 100.61 100.79 252,676,368 -0.42(-0.42%)
Jun 07, 2011 101.80 102.09 101.13 101.22 205,815,072 -0.07(-0.07%)
Jun 06, 2011 102.10 102.32 101.15 101.28 229,106,928 -1.08(-1.05%)
Jun 03, 2011 102.15 103.15 102.10 102.36 299,016,704 -1.20(-1.16%)
May 24, 2011 103.95 104.18 103.37 103.56 187,546,192 -0.09(-0.08%)
May 23, 2011 103.59 104.90 103.28 103.65 214,798,384 -1.22(-1.16%)
May 20, 2011 105.43 105.70 104.67 104.87 232,697,920 -0.84(-0.79%)
May 19, 2011 105.80 105.98 105.13 105.71 151,195,952 +0.25(+0.24%)
May 18, 2011 104.58 105.56 104.35 105.46 172,043,104 +0.93(+0.89%)
May 17, 2011 104.14 104.66 103.70 104.52 245,728,272 -0.02(-0.01%)
May 16, 2011 104.83 105.65 104.36 104.54 180,540,208 -0.67(-0.63%)
May 13, 2011 106.08 106.22 104.83 105.20 200,668,256 -0.82(-0.77%)
May 12, 2011 105.24 106.24 104.69 106.02 218,045,008 +0.50(+0.48%)
May 11, 2011 106.48 106.50 105.03 105.52 246,712,624 -1.12(-1.05%)
May 10, 2011 106.09 106.83 105.96 106.64 146,297,872 +0.90(+0.85%)
May 09, 2011 105.32 106.04 105.16 105.74 145,267,152 +0.41(+0.39%)
May 06, 2011 105.91 106.45 104.56 105.33 284,060,320 +0.46(+0.44%)
May 05, 2011 105.24 105.92 104.40 104.87 289,054,176 -0.96(-0.90%)
May 04, 2011 106.53 106.53 105.35 105.82 232,850,688 -0.71(-0.66%)
May 03, 2011 106.71 106.89 105.99 106.53 176,098,496 -0.38(-0.36%)
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.