Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 90.74 91.53 89.65 89.71 364,114,688 -2.30(-2.50%)
Sep 29, 2011 91.29 93.26 90.33 92.01 375,750,592 +0.72(+0.79%)
Sep 28, 2011 93.38 93.94 91.15 91.29 361,264,224 -1.90(-2.04%)
Sep 27, 2011 93.98 94.79 92.64 93.19 392,726,912 +1.03(+1.12%)
Sep 26, 2011 90.87 92.29 89.58 92.16 328,448,416 +2.14(+2.38%)
Sep 23, 2011 88.89 90.51 88.81 90.02 387,520,320 +0.54(+0.60%)
Sep 22, 2011 92.47 90.55 88.24 89.48 647,396,992 -2.99(-3.23%)
Sep 21, 2011 95.32 95.62 92.32 92.47 398,421,376 -2.81(-2.95%)
Sep 20, 2011 95.79 96.72 95.15 95.28 275,444,352 -0.11(-0.12%)
Sep 19, 2011 94.77 95.88 94.13 95.39 302,605,632 -0.96(-1.00%)
Sep 16, 2011 95.78 96.70 95.39 96.35 358,871,168 +0.57(+0.59%)
Sep 15, 2011 95.16 95.81 94.18 95.78 413,649,888 +1.62(+1.73%)
Sep 14, 2011 93.34 95.28 92.06 94.15 402,702,016 +1.29(+1.38%)
Sep 13, 2011 92.32 93.22 91.67 92.87 345,142,208 +0.84(+0.92%)
Sep 12, 2011 90.29 92.10 89.96 92.02 387,158,112 +0.59(+0.65%)
Sep 09, 2011 92.82 93.91 90.93 91.43 482,015,040 -2.46(-2.62%)
Sep 08, 2011 94.31 95.39 93.68 93.89 316,614,432 -0.99(-1.04%)
Sep 07, 2011 93.67 94.92 93.36 94.88 265,631,088 +2.60(+2.82%)
Sep 06, 2011 90.23 92.41 90.22 92.28 361,240,640 -0.68(-0.73%)
Sep 02, 2011 93.41 95.34 92.62 92.96 323,947,200 -2.44(-2.56%)
Sep 01, 2011 96.46 97.29 95.27 95.39 322,531,040 -1.01(-1.05%)
Aug 31, 2011 96.59 97.42 95.68 96.40 382,230,496 +0.43(+0.44%)
Aug 30, 2011 95.31 96.57 94.07 95.98 305,558,784 +0.25(+0.26%)
Aug 29, 2011 94.30 95.78 93.12 95.72 241,753,280 +2.67(+2.87%)
Aug 26, 2011 91.25 93.48 89.80 93.05 398,720,896 +1.33(+1.45%)
Aug 25, 2011 93.65 94.18 91.39 91.72 395,334,464 -1.42(-1.52%)
Aug 24, 2011 91.65 93.26 91.43 93.14 312,019,776 +1.29(+1.41%)
Aug 23, 2011 89.25 91.94 88.80 91.84 417,974,560 +2.93(+3.29%)
Aug 22, 2011 90.84 90.89 88.66 88.92 348,363,936 +0.07(+0.08%)
Aug 19, 2011 89.10 91.40 88.74 88.85 543,029,888 -1.47(-1.63%)
Aug 18, 2011 91.89 94.43 89.44 90.32 649,494,976 -4.07(-4.31%)
Aug 17, 2011 94.85 95.60 93.64 94.39 301,647,232 +0.06(+0.07%)
Aug 16, 2011 94.23 95.20 93.32 94.33 372,296,064 -0.81(-0.85%)
Aug 15, 2011 94.01 95.24 93.86 95.14 327,693,408 +1.97(+2.12%)
Aug 12, 2011 93.39 94.03 92.51 93.17 397,751,968 +0.62(+0.67%)
Aug 11, 2011 89.34 93.80 88.59 92.55 618,026,304 +3.98(+4.49%)
Aug 10, 2011 90.91 91.72 88.30 88.57 836,907,840 -4.09(-4.42%)
Aug 09, 2011 90.93 92.79 86.98 92.66 899,984,832 +4.12(+4.65%)
Aug 08, 2011 92.21 94.75 88.36 88.55 888,437,120 -6.17(-6.51%)
Aug 05, 2011 96.04 96.28 92.17 94.71 831,127,424 -0.14(-0.15%)
Aug 04, 2011 98.14 98.30 94.70 94.86 659,615,424 -4.66(-4.68%)
Aug 03, 2011 99.12 99.63 97.44 99.52 469,783,296 +0.54(+0.54%)
Aug 02, 2011 100.81 101.36 98.98 98.98 438,997,664 -2.60(-2.56%)
Aug 01, 2011 103.20 103.30 100.59 101.58 412,230,368 -0.43(-0.43%)
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%)
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.