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 (%)
Sep 28, 2012 116.69 117.07 116.18 116.59 186,085,104 -0.54(-0.46%)
Sep 27, 2012 116.53 117.40 116.22 117.13 137,978,864 +1.09(+0.94%)
Sep 26, 2012 116.67 116.70 115.76 116.04 180,718,352 -0.65(-0.56%)
Sep 25, 2012 118.20 118.43 116.66 116.70 164,326,448 -1.25(-1.06%)
Sep 24, 2012 117.55 118.22 117.46 117.95 118,096,536 -0.18(-0.15%)
Sep 21, 2012 118.75 118.78 118.08 118.13 134,273,008 -0.05(-0.04%)
Sep 20, 2012 117.63 118.24 117.31 118.18 191,098,480 +0.01(+0.01%)
Sep 19, 2012 118.24 118.55 117.94 118.17 159,201,904 +0.06(+0.06%)
Sep 18, 2012 118.00 118.26 117.81 118.11 122,026,336 -0.10(-0.08%)
Sep 17, 2012 118.36 118.56 117.90 118.20 147,906,224 -0.40(-0.34%)
Sep 14, 2012 118.31 119.31 118.22 118.61 210,766,720 +0.52(+0.44%)
Sep 13, 2012 116.29 118.44 115.99 118.08 279,668,224 +1.77(+1.52%)
Sep 12, 2012 116.31 116.44 115.91 116.31 108,755,200 +0.39(+0.33%)
Sep 11, 2012 115.67 116.29 115.64 115.92 110,033,896 +0.32(+0.28%)
Sep 10, 2012 116.15 116.35 115.56 115.60 107,235,576 -0.66(-0.57%)
Sep 07, 2012 116.00 116.31 115.90 116.26 133,171,000 +0.45(+0.39%)
Sep 06, 2012 114.19 115.82 114.18 115.81 196,214,064 +2.30(+2.03%)
Sep 05, 2012 113.65 113.96 113.28 113.51 124,754,672 -0.10(-0.09%)
Sep 04, 2012 113.61 113.95 112.88 113.60 148,969,904 -0.10(-0.09%)
Aug 31, 2012 113.81 114.24 113.06 113.71 188,660,992 +0.54(+0.48%)
Aug 30, 2012 113.99 113.53 112.93 113.17 119,817,088 -0.82(-0.72%)
Aug 29, 2012 114.00 114.30 113.67 113.99 81,189,992 -0.02(-0.02%)
Aug 27, 2012 114.30 114.45 113.85 114.01 85,308,976 +0.02(+0.02%)
Aug 24, 2012 113.02 114.25 112.95 113.99 123,499,208 +0.68(+0.60%)
Aug 23, 2012 113.96 113.97 113.13 113.31 138,295,424 -0.93(-0.81%)
Aug 22, 2012 113.90 114.42 113.64 114.24 165,079,728 +0.05(+0.04%)
Aug 21, 2012 114.82 115.26 113.94 114.19 130,888,864 -0.35(-0.30%)
Aug 20, 2012 114.37 114.56 114.05 114.54 97,097,760 +0.01(+0.01%)
Aug 17, 2012 114.57 114.63 114.27 114.53 112,739,056 +0.15(+0.13%)
Aug 16, 2012 113.70 114.51 113.42 114.38 139,016,624 +0.84(+0.74%)
Aug 15, 2012 113.29 113.73 113.22 113.54 88,190,208 +0.13(+0.11%)
Aug 14, 2012 113.81 113.89 113.07 113.41 126,934,200 +0.02(+0.01%)
Aug 13, 2012 113.26 113.45 112.81 113.39 98,517,112 -0.06(-0.05%)
Aug 10, 2012 112.81 113.49 112.62 113.45 123,885,832 +0.19(+0.16%)
Aug 09, 2012 113.01 113.49 112.89 113.26 111,865,904 +0.10(+0.08%)
Aug 08, 2012 112.65 113.30 112.62 113.17 111,294,264 +0.14(+0.12%)
Aug 07, 2012 112.92 113.51 112.80 113.03 135,869,904 +0.56(+0.50%)
Aug 06, 2012 112.55 112.91 112.42 112.47 107,115,600 +0.22(+0.19%)
Aug 03, 2012 111.61 112.48 110.10 112.25 195,929,088 +2.18(+1.98%)
Aug 02, 2012 109.99 110.82 109.21 110.07 247,618,560 -0.77(-0.69%)
Aug 01, 2012 111.73 111.75 110.68 110.83 171,585,264 -0.10(-0.09%)
Jul 31, 2012 111.56 111.86 110.93 110.93 149,625,008 -0.78(-0.70%)
Jul 30, 2012 111.58 112.24 111.38 111.71 132,511,224 +0.00(+0.00%)
Jul 27, 2012 110.27 112.02 109.66 111.71 293,932,640 +2.02(+1.84%)
Jul 26, 2012 109.46 109.92 108.95 109.69 194,050,352 +1.78(+1.65%)
Jul 25, 2012 108.11 108.39 107.34 107.91 160,215,616 +0.03(+0.03%)
Jul 24, 2012 108.90 108.95 107.16 107.88 214,818,048 -0.94(-0.86%)
Jul 23, 2012 108.32 109.86 107.81 108.82 180,094,400 -1.11(-1.01%)
Jul 20, 2012 110.32 110.48 109.81 109.93 177,406,272 -1.02(-0.91%)
Jul 19, 2012 110.88 111.31 110.53 110.94 161,086,912 +0.29(+0.26%)
Jul 18, 2012 109.58 110.87 109.52 110.65 140,622,848 +0.81(+0.74%)
Jul 17, 2012 109.53 110.07 108.38 109.84 172,064,128 +0.75(+0.69%)
Jul 16, 2012 109.10 109.41 108.67 109.09 120,940,016 -0.26(-0.24%)
Jul 13, 2012 107.83 109.46 107.81 109.35 160,913,376 +1.80(+1.68%)
Jul 12, 2012 107.44 108.12 106.81 107.55 178,159,040 -0.52(-0.48%)
Jul 11, 2012 108.11 108.42 107.44 108.07 177,535,328 +0.02(+0.01%)
Jul 10, 2012 109.56 109.74 107.68 108.05 202,062,816 -0.95(-0.87%)
Jul 09, 2012 109.05 109.20 108.50 109.00 128,787,760 -0.14(-0.13%)
Jul 06, 2012 109.12 109.37 108.62 109.14 187,694,736 -1.05(-0.95%)
Jul 05, 2012 110.28 111.00 109.78 110.19 156,476,048 -0.50(-0.45%)
Jul 03, 2012 109.94 110.77 109.83 110.69 99,873,472 +0.73(+0.66%)
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.