S&P Depository Receipts (NY: SPY )

464.72 USD +0.19 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 133.40 145.88 133.20 137.37 343,355,918 +2.46(+1.82%)
Jan 30, 2008 135.58 138.54 134.60 134.91 334,677,868 -1.00(-0.74%)
Jan 29, 2008 136.10 136.45 134.88 135.91 168,877,391 +0.67(+0.50%)
Jan 28, 2008 133.26 135.52 132.06 135.24 217,800,438 +2.20(+1.65%)
Jan 25, 2008 136.51 136.76 132.60 133.04 269,573,277 -1.95(-1.44%)
Jan 24, 2008 134.48 135.46 133.31 134.99 259,838,133 +1.13(+0.84%)
Jan 23, 2008 127.09 134.19 126.84 133.86 511,306,774 +3.14(+2.40%)
Jan 22, 2008 127.21 132.43 126.00 130.72 435,783,982 -1.34(-1.01%)
Jan 21, 2008 134.74 135.02 131.10 132.06 0 +0.00(+0.00%)
Jan 18, 2008 134.74 135.02 131.10 132.06 348,442,939 -1.37(-1.03%)
Jan 17, 2008 137.81 137.88 132.93 133.43 398,241,109 -3.55(-2.59%)
Jan 16, 2008 137.36 139.12 136.28 136.98 378,883,110 -1.19(-0.86%)
Jan 15, 2008 139.79 141.49 137.90 138.17 240,161,294 -3.11(-2.20%)
Jan 14, 2008 141.16 141.86 140.40 141.28 170,269,700 +1.13(+0.81%)
Jan 11, 2008 140.78 141.90 139.00 140.15 267,025,591 -1.14(-0.81%)
Jan 10, 2008 139.68 142.80 139.37 141.29 335,661,614 +0.92(+0.66%)
Jan 09, 2008 139.09 140.79 137.70 140.37 301,869,252 +1.46(+1.05%)
Jan 08, 2008 142.08 142.90 138.44 138.91 326,318,404 -2.28(-1.61%)
Jan 07, 2008 141.81 142.23 140.10 141.19 234,971,926 -0.12(-0.08%)
Jan 04, 2008 143.34 143.44 140.91 141.31 232,310,319 -3.55(-2.45%)
Jan 03, 2008 144.91 145.49 144.07 144.86 125,091,258 -0.07(-0.05%)
Jan 02, 2008 146.53 146.99 143.88 144.93 204,917,031 -1.28(-0.88%)
Jan 01, 2008 147.10 147.61 146.06 146.21 0 +0.00(+0.00%)
Dec 31, 2007 147.10 147.61 146.06 146.21 108,112,322 -1.09(-0.74%)
Dec 28, 2007 148.54 148.61 146.90 147.30 116,357,974 -0.37(-0.25%)
Dec 27, 2007 149.02 149.03 147.32 147.67 122,916,196 -1.88(-1.26%)
Dec 26, 2007 148.65 149.68 148.50 149.55 67,065,173 +0.32(+0.21%)
Dec 24, 2007 148.82 149.48 148.48 149.23 45,601,326 +1.10(+0.74%)
Dec 21, 2007 147.37 148.42 147.09 148.13 146,084,419 +1.33(+0.91%)
Dec 20, 2007 146.84 146.86 145.18 146.80 214,698,462 +0.92(+0.63%)
Dec 19, 2007 145.94 147.75 144.94 145.88 198,893,444 +0.00(+0.00%)
Dec 18, 2007 146.10 146.48 143.96 145.88 245,557,558 +0.81(+0.56%)
Dec 17, 2007 146.61 146.87 144.86 145.07 177,023,311 -2.10(-1.43%)
Dec 14, 2007 147.93 149.10 147.10 147.17 159,105,848 -1.89(-1.27%)
Dec 13, 2007 148.32 149.39 147.30 149.06 237,576,451 -0.31(-0.21%)
Dec 12, 2007 151.06 151.77 147.20 149.37 322,334,076 +1.46(+0.99%)
Dec 11, 2007 152.14 152.89 147.83 147.91 250,200,781 -4.17(-2.74%)
Dec 10, 2007 151.28 152.25 150.86 152.08 123,884,390 +1.17(+0.78%)
Dec 07, 2007 151.42 151.50 150.55 150.91 148,960,442 -0.03(-0.02%)
Dec 06, 2007 148.63 151.21 148.57 150.94 154,513,638 +2.13(+1.43%)
Dec 05, 2007 147.93 149.20 147.83 148.81 171,018,467 +2.45(+1.67%)
Dec 04, 2007 146.66 147.54 146.31 146.36 136,528,569 -1.32(-0.89%)
Dec 03, 2007 148.19 148.45 147.29 147.68 145,925,261 -0.98(-0.66%)
Nov 30, 2007 149.04 149.87 147.33 148.66 222,876,219 +1.48(+1.01%)
Nov 29, 2007 146.62 147.72 146.10 147.18 199,175,087 +0.05(+0.03%)
Nov 28, 2007 144.19 147.47 144.14 147.13 257,058,430 +4.56(+3.20%)
Nov 27, 2007 141.74 143.23 140.95 142.57 293,791,095 +1.62(+1.15%)
Nov 26, 2007 144.43 144.88 140.66 140.95 214,110,568 -3.18(-2.21%)
Nov 23, 2007 143.07 144.34 142.70 144.13 77,688,317 +2.45(+1.73%)
Nov 21, 2007 143.08 143.91 141.67 141.68 259,053,635 -2.96(-2.05%)
Nov 20, 2007 144.02 145.53 142.11 144.64 414,281,456 +0.88(+0.61%)
Nov 19, 2007 145.28 145.36 143.19 143.76 267,669,211 -2.03(-1.39%)
Nov 16, 2007 146.31 146.47 144.57 145.79 308,746,341 +0.25(+0.17%)
Nov 15, 2007 146.57 147.49 144.52 145.54 263,030,678 -2.13(-1.44%)
Nov 14, 2007 149.22 149.40 146.78 147.67 230,329,873 -0.41(-0.28%)
Nov 13, 2007 145.37 148.31 145.22 148.08 191,052,800 +4.38(+3.05%)
Nov 12, 2007 145.21 146.61 143.70 143.70 242,972,401 -1.44(-0.99%)
Nov 09, 2007 145.69 147.54 144.89 145.14 277,720,844 -2.02(-1.37%)
Nov 08, 2007 147.99 149.30 145.07 147.16 374,378,887 -0.75(-0.51%)
Nov 07, 2007 150.44 152.11 147.55 147.91 306,054,744 -4.16(-2.74%)
Nov 06, 2007 150.86 152.11 149.90 152.07 177,622,107 +2.02(+1.35%)
Nov 05, 2007 149.64 151.16 148.00 150.05 226,754,631 -1.15(-0.76%)
Nov 02, 2007 151.53 152.00 149.21 151.20 331,218,271 +0.17(+0.11%)
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.