S&P Depository Receipts (NY: SPY )

453.94 USD -2.02 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 113.51 116.80 110.53 115.99 328,301,054 +4.61(+4.14%)
Sep 29, 2008 119.18 121.18 11.85 111.38 445,557,406 -9.47(-7.84%)
Sep 26, 2008 118.83 121.50 118.51 120.85 0 +0.06(+0.05%)
Sep 25, 2008 119.40 121.91 118.44 120.79 325,130,603 +1.86(+1.56%)
Sep 24, 2008 119.35 120.00 117.79 118.93 311,786,480 +0.43(+0.36%)
Sep 23, 2008 120.85 122.02 118.28 118.50 327,802,384 -2.81(-2.32%)
Sep 22, 2008 124.45 124.75 120.36 121.31 249,929,818 -2.81(-2.26%)
Sep 19, 2008 126.70 128.00 116.52 124.12 0 +4.05(+3.37%)
Sep 18, 2008 118.05 121.79 113.80 120.07 757,678,760 +3.46(+2.97%)
Sep 17, 2008 119.64 121.85 116.00 116.61 621,559,065 -5.38(-4.41%)
Sep 16, 2008 117.20 122.32 117.00 121.99 567,599,602 +1.90(+1.58%)
Sep 15, 2008 121.63 125.65 119.89 120.09 483,031,928 -6.00(-4.76%)
Sep 12, 2008 124.29 126.21 123.83 126.09 0 +0.49(+0.39%)
Sep 11, 2008 122.12 125.74 121.60 125.60 375,148,389 +1.84(+1.49%)
Sep 10, 2008 123.89 124.90 122.55 123.76 298,880,343 +0.58(+0.47%)
Sep 09, 2008 127.10 127.36 122.80 123.18 377,004,317 -3.88(-3.05%)
Sep 08, 2008 128.04 128.24 124.42 127.06 364,128,654 +2.64(+2.12%)
Sep 05, 2008 123.29 124.95 122.00 124.42 0 +0.39(+0.31%)
Sep 04, 2008 126.97 127.23 123.96 124.03 340,081,959 -3.89(-3.04%)
Sep 03, 2008 127.88 128.50 126.93 127.92 251,903,156 -0.10(-0.08%)
Sep 02, 2008 130.03 130.71 127.52 128.02 252,378,237 -0.77(-0.60%)
Aug 29, 2008 129.73 130.14 128.51 128.79 0 -1.35(-1.04%)
Aug 28, 2008 129.28 130.34 128.63 130.14 167,412,332 +1.62(+1.26%)
Aug 27, 2008 127.55 128.83 127.30 128.52 170,944,117 +1.05(+0.82%)
Aug 26, 2008 127.02 127.87 126.58 127.47 159,107,583 +0.50(+0.39%)
Aug 25, 2008 128.80 129.65 126.75 126.97 171,925,937 -2.68(-2.07%)
Aug 22, 2008 128.67 129.65 127.80 129.65 0 +1.83(+1.43%)
Aug 21, 2008 126.75 128.44 126.60 127.82 180,597,830 +0.24(+0.19%)
Aug 20, 2008 127.39 127.95 126.34 127.58 225,484,238 +0.55(+0.43%)
Aug 19, 2008 127.42 128.12 126.53 127.03 194,654,269 -1.36(-1.06%)
Aug 18, 2008 130.00 130.48 127.66 128.39 171,982,346 -1.78(-1.37%)
Aug 15, 2008 129.93 130.50 129.30 130.17 0 +0.59(+0.46%)
Aug 14, 2008 127.84 130.28 127.75 129.58 239,487,034 +1.01(+0.79%)
Aug 13, 2008 128.79 129.65 127.67 128.57 256,392,873 -0.77(-0.60%)
Aug 12, 2008 130.28 130.70 128.73 129.34 213,161,396 -1.36(-1.04%)
Aug 11, 2008 129.47 131.51 129.23 130.70 249,405,426 +1.28(+0.99%)
Aug 08, 2008 126.58 129.93 126.38 129.42 260,738,100 +2.44(+1.92%)
Aug 07, 2008 127.96 129.05 126.54 126.98 246,246,088 -1.95(-1.51%)
Aug 06, 2008 128.02 129.30 127.48 128.93 209,495,121 +0.57(+0.44%)
Aug 05, 2008 126.02 128.56 124.97 128.36 251,577,539 +3.34(+2.67%)
Aug 04, 2008 126.04 126.14 124.76 125.02 188,230,242 -1.14(-0.90%)
Aug 01, 2008 127.12 127.28 125.46 126.16 248,690,229 -0.67(-0.53%)
Jul 31, 2008 127.40 128.57 126.63 126.83 277,357,946 -1.70(-1.32%)
Jul 30, 2008 127.11 128.60 126.28 128.53 354,650,014 +2.25(+1.78%)
Jul 29, 2008 126.26 126.38 123.64 126.28 261,433,059 +2.64(+2.14%)
Jul 28, 2008 125.51 126.06 123.42 123.64 205,141,301 -1.84(-1.47%)
Jul 25, 2008 125.89 126.49 125.17 125.48 219,119,306 -0.03(-0.02%)
Jul 24, 2008 128.34 128.41 125.16 125.51 248,592,998 -2.66(-2.08%)
Jul 23, 2008 127.89 129.15 127.55 128.17 311,659,658 +0.75(+0.59%)
Jul 22, 2008 125.15 127.80 124.85 127.42 296,891,735 +1.37(+1.09%)
Jul 21, 2008 126.51 126.80 125.19 126.05 222,796,084 +0.00(+0.00%)
Jul 18, 2008 126.17 126.42 125.15 126.05 266,978,510 +0.85(+0.68%)
Jul 17, 2008 125.14 126.26 124.09 125.20 375,446,717 +1.24(+1.00%)
Jul 16, 2008 121.45 124.57 121.10 123.96 371,579,677 +2.97(+2.45%)
Jul 15, 2008 121.80 123.49 120.02 120.99 502,405,516 -1.76(-1.43%)
Jul 14, 2008 125.26 125.50 122.40 122.75 322,624,899 -1.09(-0.88%)
Jul 11, 2008 123.97 125.90 122.49 123.84 481,003,230 -1.51(-1.20%)
Jul 10, 2008 124.43 125.79 123.58 125.35 436,444,809 +0.59(+0.47%)
Jul 09, 2008 127.50 127.74 124.39 124.76 336,723,705 -2.48(-1.95%)
Jul 08, 2008 124.99 127.39 124.20 127.24 376,154,575 +2.24(+1.79%)
Jul 07, 2008 126.79 127.34 123.92 125.00 372,386,618 -1.31(-1.04%)
Jul 04, 2008 127.11 127.11 124.99 126.31 239,359,650 +0.00(+0.00%)
Jul 03, 2008 127.11 127.11 124.99 126.31 239,359,650 +0.17(+0.13%)
Jul 02, 2008 128.79 129.16 125.95 126.14 291,188,731 -2.28(-1.78%)
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.