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 30, 2012 142.14 142.42 141.66 142.15 136,568,288 +0.04(+0.02%)
Nov 29, 2012 141.99 142.51 141.37 142.12 150,908,275 +0.66(+0.47%)
Nov 28, 2012 139.76 141.54 139.00 141.46 176,851,451 +1.13(+0.81%)
Nov 27, 2012 140.91 141.39 140.24 140.33 127,865,981 -0.72(-0.51%)
Nov 26, 2012 140.65 141.36 140.19 141.05 99,656,978 -0.30(-0.21%)
Nov 23, 2012 140.13 141.40 140.04 141.35 65,409,145 +1.90(+1.36%)
Nov 21, 2012 139.31 139.57 139.03 139.45 81,710,736 +0.26(+0.19%)
Nov 20, 2012 138.91 139.42 138.08 139.19 119,438,942 +0.06(+0.04%)
Nov 19, 2012 137.90 139.15 136.41 139.13 151,406,773 +2.76(+2.02%)
Nov 16, 2012 135.90 136.64 134.70 136.37 239,483,819 +0.67(+0.49%)
Nov 15, 2012 135.98 136.49 135.18 135.70 177,974,214 -0.23(-0.17%)
Nov 14, 2012 138.21 138.43 135.62 135.93 191,387,077 -1.86(-1.35%)
Nov 13, 2012 137.54 139.25 137.36 137.79 122,899,537 -0.48(-0.34%)
Nov 12, 2012 138.59 138.81 137.96 138.26 97,304,978 +0.10(+0.08%)
Nov 09, 2012 137.62 139.44 137.55 138.16 201,055,214 +0.12(+0.09%)
Nov 08, 2012 139.72 140.41 137.93 138.04 181,379,211 -1.68(-1.20%)
Nov 07, 2012 141.66 141.68 139.06 139.72 264,027,724 -3.24(-2.27%)
Nov 06, 2012 142.22 143.52 142.13 142.96 106,593,058 +1.11(+0.78%)
Nov 05, 2012 141.35 142.17 140.93 141.85 97,782,409 +0.29(+0.20%)
Nov 02, 2012 143.68 143.72 141.41 141.56 137,702,120 -1.27(-0.89%)
Nov 01, 2012 141.65 143.01 141.52 142.83 100,937,923 +1.48(+1.05%)
Oct 31, 2012 141.85 142.03 140.68 141.35 103,283,377 +0.00(+0.00%)
Oct 26, 2012 141.30 141.35 141.35 141.35 146,023,500 -0.08(-0.06%)
Oct 25, 2012 142.02 142.28 140.57 141.43 134,234,329 +0.41(+0.29%)
Oct 24, 2012 141.93 142.10 140.80 141.02 119,937,790 -0.40(-0.28%)
Oct 23, 2012 141.86 142.06 140.83 141.42 191,914,614 -1.97(-1.37%)
Oct 19, 2012 145.55 145.56 143.05 143.39 185,645,112 -2.43(-1.67%)
Oct 18, 2012 145.82 146.52 145.33 145.82 147,954,224 -0.38(-0.26%)
Oct 17, 2012 145.64 146.32 145.42 146.20 128,764,119 +0.66(+0.45%)
Oct 16, 2012 144.76 145.64 144.66 145.54 108,634,146 +1.46(+1.01%)
Oct 15, 2012 143.23 144.23 142.77 144.08 107,475,120 +1.19(+0.83%)
Oct 12, 2012 143.46 143.95 142.58 142.89 124,181,900 -0.47(-0.33%)
Oct 11, 2012 144.28 144.49 143.33 143.36 123,554,324 +0.08(+0.06%)
Oct 10, 2012 144.18 144.32 143.09 143.28 123,966,285 -0.92(-0.64%)
Oct 09, 2012 145.53 145.65 144.15 144.20 148,610,015 -1.44(-0.99%)
Oct 08, 2012 145.60 146.12 145.31 145.64 78,272,757 -0.50(-0.34%)
Oct 05, 2012 146.91 147.16 145.70 146.14 124,661,751 +0.01(+0.01%)
Oct 04, 2012 145.64 146.34 145.44 146.12 124,260,432 +1.04(+0.71%)
Oct 03, 2012 144.89 145.43 144.13 145.09 121,073,285 +0.59(+0.41%)
Oct 02, 2012 144.92 145.15 143.83 144.50 113,363,206 +0.15(+0.11%)
Oct 01, 2012 144.52 145.69 144.01 144.35 135,873,550 +0.38(+0.26%)
Sep 28, 2012 144.09 144.56 143.46 143.97 150,696,066 -0.67(-0.46%)
Sep 27, 2012 143.89 144.97 143.51 144.64 111,738,512 +1.35(+0.94%)
Sep 26, 2012 144.07 144.11 142.95 143.29 146,349,957 -0.81(-0.56%)
Sep 25, 2012 145.96 146.24 144.06 144.10 133,075,412 -1.54(-1.06%)
Sep 24, 2012 145.15 145.98 145.04 145.65 95,637,338 -0.22(-0.15%)
Sep 21, 2012 146.64 146.67 145.81 145.87 108,737,426 -0.84(-0.57%)
Sep 20, 2012 146.03 146.79 145.63 146.71 153,933,819 +0.01(+0.01%)
Sep 19, 2012 146.79 147.17 146.41 146.70 128,240,454 +0.08(+0.05%)
Sep 18, 2012 146.49 146.81 146.25 146.62 98,294,758 -0.12(-0.08%)
Sep 17, 2012 146.94 147.19 146.37 146.74 119,141,552 -0.50(-0.34%)
Sep 14, 2012 146.88 148.11 146.76 147.24 169,776,992 +0.65(+0.44%)
Sep 13, 2012 144.37 147.04 143.99 146.59 225,278,595 +2.20(+1.52%)
Sep 12, 2012 144.39 144.55 143.90 144.39 87,604,585 +0.48(+0.33%)
Sep 11, 2012 143.60 144.37 143.56 143.91 88,634,602 +0.40(+0.28%)
Sep 10, 2012 144.19 144.44 143.46 143.51 86,380,499 -0.82(-0.57%)
Sep 07, 2012 144.01 144.39 143.88 144.33 107,272,023 +0.56(+0.39%)
Sep 06, 2012 141.76 143.78 141.75 143.77 158,054,536 +2.86(+2.03%)
Sep 05, 2012 141.09 141.47 140.63 140.91 100,492,494 -0.12(-0.09%)
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.