S&P Depository Receipts (NY: SPY )

433.72 USD -0.75 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 122.58 123.04 121.74 123.04 47,824,300 +0.38(+0.31%)
Sep 29, 2005 121.55 122.86 121.08 122.66 66,615,600 +0.99(+0.81%)
Sep 28, 2005 121.96 122.12 121.20 121.67 58,699,200 +0.12(+0.10%)
Sep 27, 2005 121.52 121.99 121.02 121.55 66,151,300 -0.03(-0.02%)
Sep 26, 2005 122.02 122.24 121.08 121.58 70,423,900 +0.14(+0.12%)
Sep 23, 2005 121.44 121.89 120.90 121.44 59,368,400 +0.10(+0.08%)
Sep 22, 2005 121.34 121.66 120.44 121.34 84,599,100 +0.43(+0.36%)
Sep 21, 2005 121.97 121.87 120.78 120.91 93,844,200 -1.14(-0.93%)
Sep 20, 2005 122.05 123.61 121.87 122.05 84,963,200 -1.04(-0.84%)
Sep 19, 2005 123.09 123.55 122.64 123.09 53,373,700 -0.41(-0.33%)
Sep 16, 2005 123.29 123.74 122.87 123.50 75,425,100 +0.36(+0.29%)
Sep 15, 2005 123.53 123.63 122.90 123.14 1,132,600 -0.07(-0.06%)
Sep 14, 2005 123.75 123.92 123.02 123.21 52,095,600 -0.45(-0.36%)
Sep 13, 2005 124.13 124.42 123.52 123.66 58,425,500 -0.69(-0.55%)
Sep 12, 2005 124.45 124.67 124.27 124.35 33,017,600 -0.25(-0.20%)
Sep 09, 2005 123.83 124.74 123.80 124.60 44,109,900 +1.10(+0.89%)
Sep 08, 2005 123.66 124.00 123.31 123.50 39,068,200 -0.41(-0.33%)
Sep 07, 2005 123.63 124.13 123.46 123.91 41,718,000 +0.21(+0.17%)
Sep 06, 2005 123.70 123.80 122.65 123.70 57,240,400 +1.43(+1.17%)
Sep 02, 2005 122.27 122.88 122.04 122.27 47,012,300 -0.22(-0.18%)
Sep 01, 2005 122.49 123.15 121.14 122.49 74,321,000 -0.09(-0.07%)
Aug 31, 2005 122.58 122.66 120.74 122.58 99,554,400 +1.53(+1.26%)
Aug 30, 2005 121.25 121.30 120.39 121.05 73,139,600 -0.64(-0.53%)
Aug 29, 2005 120.15 121.78 120.38 121.69 56,175,900 +0.93(+0.77%)
Aug 26, 2005 120.76 121.49 120.68 120.76 59,781,000 -0.83(-0.68%)
Aug 25, 2005 121.35 121.67 121.21 121.59 35,632,100 +0.44(+0.36%)
Aug 24, 2005 121.94 122.73 121.09 121.15 79,102,100 -1.09(-0.89%)
Aug 23, 2005 122.50 122.61 121.15 122.24 55,238,700 -0.23(-0.19%)
Aug 22, 2005 122.58 123.23 121.88 122.47 69,947,900 +0.00(+0.00%)
Aug 19, 2005 122.63 122.82 122.20 122.47 39,909,300 +0.28(+0.23%)
Aug 18, 2005 122.05 122.56 121.84 122.19 53,540,200 -0.01(-0.01%)
Aug 17, 2005 122.19 122.87 122.03 122.20 62,501,800 -0.01(-0.01%)
Aug 16, 2005 123.44 123.52 122.09 122.21 72,238,200 -1.61(-1.30%)
Aug 15, 2005 123.22 123.87 122.83 123.82 36,222,500 +0.76(+0.62%)
Aug 12, 2005 123.57 123.69 122.75 123.06 54,805,800 -0.76(-0.61%)
Aug 11, 2005 123.27 124.03 123.01 123.82 58,845,500 +0.49(+0.40%)
Aug 10, 2005 123.82 124.50 122.82 123.33 73,122,600 -0.06(-0.05%)
Aug 09, 2005 123.06 123.59 122.87 123.39 47,303,000 +0.74(+0.60%)
Aug 08, 2005 123.17 123.41 122.38 122.65 48,226,200 -0.23(-0.19%)
Aug 05, 2005 123.45 123.98 122.67 122.88 53,802,200 -0.84(-0.68%)
Aug 04, 2005 124.23 124.31 123.57 123.72 51,041,100 -1.00(-0.80%)
Aug 03, 2005 124.25 124.74 124.12 124.72 37,192,200 +0.33(+0.27%)
Aug 02, 2005 123.87 124.60 123.74 124.39 46,213,000 +0.74(+0.60%)
Aug 01, 2005 123.83 124.04 123.45 123.65 42,930,800 -0.09(-0.07%)
Jul 29, 2005 124.41 124.63 123.50 123.74 62,443,300 -0.83(-0.67%)
Jul 28, 2005 123.99 124.64 123.64 124.57 48,432,900 +0.78(+0.63%)
Jul 27, 2005 123.50 123.89 123.05 123.79 45,256,100 +0.45(+0.36%)
Jul 26, 2005 123.23 123.53 122.37 123.34 42,823,100 +0.15(+0.12%)
Jul 25, 2005 123.41 123.95 122.85 123.19 57,585,500 -0.35(-0.28%)
Jul 22, 2005 122.88 123.56 122.63 123.54 55,927,000 +0.82(+0.67%)
Jul 21, 2005 123.55 123.61 122.47 122.72 100,788,200 -0.72(-0.58%)
Jul 20, 2005 122.59 123.73 122.30 123.44 69,601,200 +0.42(+0.34%)
Jul 19, 2005 122.71 123.11 122.41 123.02 59,499,900 +0.67(+0.55%)
Jul 18, 2005 122.50 122.63 122.05 122.35 56,739,600 -0.49(-0.40%)
Jul 15, 2005 122.79 123.04 122.36 122.84 56,137,800 -0.07(-0.06%)
Jul 14, 2005 122.98 123.44 122.49 122.91 64,775,500 +0.48(+0.39%)
Jul 13, 2005 122.27 122.52 121.99 122.43 41,266,000 +0.17(+0.14%)
Jul 12, 2005 121.89 122.63 121.64 122.26 52,158,000 +0.32(+0.26%)
Jul 11, 2005 121.33 122.10 121.31 121.94 49,759,900 +0.62(+0.51%)
Jul 08, 2005 119.97 121.32 119.72 121.32 64,550,000 +1.37(+1.14%)
Jul 07, 2005 118.29 119.95 118.26 119.95 103,258,400 +0.47(+0.39%)
Jul 06, 2005 120.39 120.65 119.41 119.48 54,062,700 -1.01(-0.84%)
Jul 05, 2005 119.23 120.65 119.19 120.49 51,552,100 +0.96(+0.80%)
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.