S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 68.27 69.72 68.11 69.16 253,232,688 +0.97(+1.43%)
Dec 30, 2008 67.09 68.25 66.58 68.19 219,592,592 +1.58(+2.37%)
Dec 29, 2008 66.86 66.93 65.61 66.61 167,329,552 -0.19(-0.29%)
Dec 26, 2008 66.86 66.91 66.30 66.80 0 +0.38(+0.58%)
Dec 24, 2008 66.26 66.58 65.91 66.42 81,080,720 +0.38(+0.58%)
Dec 23, 2008 67.09 67.39 65.76 66.04 289,269,760 -0.69(-1.03%)
Dec 22, 2008 67.89 67.96 65.52 66.73 318,411,552 -0.87(-1.28%)
Dec 19, 2008 68.29 69.45 67.51 67.59 393,331,808 -0.84(-1.23%)
Dec 18, 2008 70.05 70.26 67.61 68.43 488,735,712 -1.30(-1.87%)
Dec 17, 2008 69.62 70.84 69.02 69.74 370,831,232 -0.68(-0.97%)
Dec 16, 2008 67.68 70.53 67.58 70.42 491,067,200 +3.17(+4.71%)
Dec 15, 2008 68.23 68.33 66.13 67.25 334,923,296 -0.95(-1.39%)
Dec 12, 2008 65.57 68.27 65.30 68.20 0 +0.80(+1.19%)
Dec 11, 2008 68.63 69.74 66.96 67.40 476,878,016 -1.66(-2.41%)
Dec 10, 2008 69.22 70.02 68.21 69.06 516,971,424 +0.47(+0.68%)
Dec 09, 2008 69.26 70.61 68.20 68.60 483,794,368 -1.15(-1.65%)
Dec 08, 2008 69.24 70.80 67.51 69.74 538,672,064 +2.35(+3.49%)
Dec 05, 2008 64.11 67.77 63.03 67.39 0 +2.02(+3.08%)
Dec 04, 2008 65.96 67.48 64.18 65.38 579,543,808 -1.55(-2.31%)
Dec 03, 2008 64.61 67.32 63.72 66.92 678,438,656 +1.57(+2.40%)
Dec 02, 2008 63.97 65.52 62.88 65.35 612,732,928 +2.42(+3.85%)
Dec 01, 2008 67.07 67.10 62.74 62.93 482,809,824 -6.12(-8.86%)
Nov 28, 2008 67.93 69.08 67.81 69.05 156,447,248 +0.86(+1.26%)
Nov 26, 2008 64.61 68.36 64.56 68.19 483,177,984 +2.41(+3.67%)
Nov 25, 2008 66.91 67.07 64.24 65.77 592,546,944 +0.61(+0.93%)
Nov 24, 2008 62.79 66.67 61.59 65.17 682,810,624 +4.22(+6.93%)
Nov 21, 2008 59.37 62.00 56.98 60.95 937,817,920 +3.12(+5.39%)
Nov 20, 2008 61.41 63.24 57.52 57.83 1,061,555,968 -4.64(-7.42%)
Nov 19, 2008 65.84 66.58 62.02 62.46 728,545,920 -4.28(-6.41%)
Nov 18, 2008 65.26 66.85 63.54 66.74 683,670,336 +1.23(+1.88%)
Nov 17, 2008 66.20 67.87 65.27 65.51 541,955,712 -0.88(-1.33%)
Nov 14, 2008 68.53 70.56 66.31 66.39 0 -3.49(-4.99%)
Nov 13, 2008 66.01 70.30 62.92 69.88 982,815,232 +4.10(+6.23%)
Nov 12, 2008 67.62 69.09 65.24 65.77 592,436,224 -2.98(-4.34%)
Nov 11, 2008 69.58 70.62 67.94 68.76 546,039,936 -2.13(-3.01%)
Nov 10, 2008 72.97 73.22 69.68 70.89 393,786,176 -1.05(-1.46%)
Nov 07, 2008 70.24 72.04 40.74 71.94 0 +2.34(+3.36%)
Nov 06, 2008 72.40 73.15 69.02 69.60 623,358,656 -4.05(-5.50%)
Nov 05, 2008 76.03 77.19 72.81 73.65 509,051,744 -3.37(-4.38%)
Nov 04, 2008 75.92 77.30 74.12 77.03 452,608,352 +2.56(+3.44%)
Nov 03, 2008 74.17 74.87 73.54 74.47 268,053,840 +0.25(+0.34%)
Oct 31, 2008 72.87 75.55 72.41 74.21 0 +0.48(+0.65%)
Oct 30, 2008 73.41 73.99 71.20 73.73 540,758,208 +2.39(+3.35%)
Oct 29, 2008 71.87 74.47 70.59 71.34 693,195,840 -0.52(-0.73%)
Oct 28, 2008 66.94 72.23 64.79 71.86 834,701,568 +7.52(+11.69%)
Oct 27, 2008 65.89 68.60 64.15 64.34 521,788,896 -2.37(-3.55%)
Oct 24, 2008 64.43 68.92 64.38 66.71 0 -3.53(-5.02%)
Oct 23, 2008 69.20 70.86 65.77 70.24 827,889,280 +0.77(+1.10%)
Oct 22, 2008 71.43 73.47 67.09 69.47 673,121,792 -4.12(-5.60%)
Oct 21, 2008 74.32 75.60 72.98 73.59 464,913,728 -2.14(-2.82%)
Oct 20, 2008 73.08 75.95 72.11 75.73 418,979,936 +4.29(+6.01%)
Oct 17, 2008 70.50 75.56 70.24 71.44 0 -0.43(-0.60%)
Oct 16, 2008 69.97 72.63 66.33 71.87 924,554,496 +2.87(+4.17%)
Oct 15, 2008 74.70 74.96 68.76 68.99 632,320,832 -7.53(-9.84%)
Oct 14, 2008 80.24 80.88 74.43 76.53 712,747,072 -1.15(-1.48%)
Oct 13, 2008 71.94 77.68 68.94 77.68 594,426,176 +9.85(+14.52%)
Oct 10, 2008 66.50 72.00 64.06 67.83 1,136,477,184 -1.69(-2.43%)
Oct 09, 2008 76.38 77.12 69.17 69.51 697,372,992 -5.22(-6.98%)
Oct 08, 2008 74.74 78.31 74.20 74.73 946,489,600 -1.93(-2.52%)
Oct 07, 2008 81.89 82.26 76.37 76.67 704,584,256 -3.59(-4.48%)
Oct 06, 2008 82.12 82.48 77.13 80.26 796,733,248 -4.31(-5.09%)
Oct 03, 2008 86.50 88.48 84.06 84.57 602,533,952 -1.16(-1.35%)
Oct 02, 2008 88.10 88.22 85.12 85.72 476,676,832 -3.23(-3.63%)
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.