S&P Depository Receipts (NY: SPY )

523.21 +0.04 (+0.01%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 92.85 92.97 92.00 92.45 90,584,936 -0.61(-0.66%)
Feb 25, 2005 92.18 93.25 92.11 93.07 79,818,088 +0.91(+0.99%)
Feb 24, 2005 91.39 92.22 91.19 92.16 90,431,232 +0.61(+0.66%)
Feb 23, 2005 91.18 91.64 90.92 91.55 89,128,832 +0.65(+0.72%)
Feb 22, 2005 91.89 92.33 90.88 90.90 105,495,824 -1.37(-1.49%)
Feb 18, 2005 92.10 92.34 91.89 92.27 64,643,244 +0.12(+0.13%)
Feb 17, 2005 92.91 92.91 92.14 92.15 75,876,544 -0.75(-0.81%)
Feb 16, 2005 92.68 93.09 92.48 92.90 67,572,160 +0.06(+0.07%)
Feb 15, 2005 92.58 93.07 92.49 92.84 57,983,768 +0.34(+0.37%)
Feb 14, 2005 92.50 92.63 92.34 92.49 42,474,912 -0.07(-0.07%)
Feb 11, 2005 91.75 92.77 91.56 92.56 69,509,072 +0.79(+0.86%)
Feb 10, 2005 91.71 91.99 91.40 91.77 60,048,416 +0.33(+0.36%)
Feb 09, 2005 92.29 92.35 91.40 91.44 72,266,672 -0.69(-0.75%)
Feb 08, 2005 92.10 92.47 92.02 92.13 51,484,908 +0.11(+0.12%)
Feb 07, 2005 92.14 92.37 91.94 92.02 60,296,580 -0.12(-0.13%)
Feb 04, 2005 91.20 92.30 91.19 92.15 65,268,484 +0.86(+0.94%)
Feb 03, 2005 91.25 91.33 90.88 91.29 64,129,692 -0.12(-0.13%)
Feb 02, 2005 91.25 91.66 91.13 91.41 68,638,408 +0.28(+0.30%)
Feb 01, 2005 90.63 91.27 90.52 91.14 67,868,080 +0.57(+0.63%)
Jan 31, 2005 90.42 90.63 90.22 90.56 70,641,208 +0.56(+0.62%)
Jan 28, 2005 90.05 90.09 89.37 90.00 79,350,984 +0.00(+0.00%)
Jan 27, 2005 89.82 90.25 89.66 90.00 73,904,536 +0.15(+0.17%)
Jan 26, 2005 89.92 90.13 89.70 89.85 74,952,384 +0.27(+0.30%)
Jan 25, 2005 89.60 90.03 89.46 89.58 89,163,800 +0.25(+0.28%)
Jan 24, 2005 89.74 89.93 89.19 89.33 76,408,752 -0.18(-0.20%)
Jan 21, 2005 90.28 90.44 89.40 89.50 82,558,072 -0.55(-0.61%)
Jan 20, 2005 90.35 90.59 89.89 90.06 94,067,072 -0.55(-0.61%)
Jan 19, 2005 91.53 91.60 90.60 90.61 71,647,832 -0.96(-1.05%)
Jan 18, 2005 90.48 91.68 90.40 91.56 74,962,824 +0.94(+1.04%)
Jan 14, 2005 90.42 90.84 90.25 90.62 54,844,392 +0.44(+0.49%)
Jan 13, 2005 90.93 91.00 90.06 90.18 72,782,184 -0.70(-0.77%)
Jan 12, 2005 90.74 91.08 90.07 90.88 96,947,840 +0.30(+0.33%)
Jan 11, 2005 90.93 91.01 90.43 90.58 82,668,720 -0.63(-0.69%)
Jan 10, 2005 90.70 91.56 90.70 91.20 74,108,336 +0.43(+0.47%)
Jan 07, 2005 91.18 91.38 90.54 90.78 73,005,824 -0.13(-0.14%)
Jan 06, 2005 90.78 91.32 90.64 90.91 63,007,992 +0.46(+0.51%)
Jan 05, 2005 91.01 91.40 90.44 90.45 85,951,224 -0.63(-0.69%)
Jan 04, 2005 92.32 92.39 90.78 91.07 90,373,952 -1.13(-1.22%)
Jan 03, 2005 93.17 93.32 91.89 92.20 73,067,144 -0.38(-0.41%)
Dec 31, 2004 92.97 93.24 92.58 92.58 37,373,704 -0.25(-0.27%)
Dec 30, 2004 93.01 93.17 92.77 92.84 27,505,180 -0.18(-0.19%)
Dec 29, 2004 92.78 93.04 92.70 93.01 31,017,454 +0.14(+0.15%)
Dec 28, 2004 92.43 92.99 92.43 92.88 30,570,314 +0.51(+0.55%)
Dec 27, 2004 92.94 93.01 92.27 92.37 39,122,600 -0.19(-0.21%)
Dec 23, 2004 92.68 92.95 92.04 92.56 33,464,002 +0.07(+0.07%)
Dec 22, 2004 92.30 92.80 92.01 92.49 41,111,308 +0.22(+0.24%)
Dec 21, 2004 91.64 92.34 91.56 92.27 43,320,524 +0.71(+0.77%)
Dec 20, 2004 91.80 92.19 91.34 91.56 61,587,244 +0.02(+0.03%)
Dec 17, 2004 91.53 91.95 91.33 91.54 92,877,264 -1.05(-1.13%)
Dec 16, 2004 92.52 92.92 92.00 92.59 67,392,624 -0.05(-0.06%)
Dec 15, 2004 92.51 92.82 92.21 92.65 61,010,152 +0.07(+0.07%)
Dec 14, 2004 92.11 92.71 92.11 92.58 54,455,444 +0.32(+0.35%)
Dec 13, 2004 91.79 92.28 91.47 92.25 50,517,428 +0.80(+0.87%)
Dec 10, 2004 91.11 91.63 91.09 91.46 62,437,292 +0.09(+0.10%)
Dec 09, 2004 90.55 91.56 90.23 91.37 79,537,040 +0.32(+0.35%)
Dec 08, 2004 90.60 91.07 90.45 91.04 57,285,200 +0.53(+0.58%)
Dec 07, 2004 91.58 91.68 90.47 90.52 67,986,552 -0.85(-0.93%)
Dec 06, 2004 91.37 91.70 91.08 91.37 43,117,896 -0.03(-0.03%)
Dec 03, 2004 91.41 92.08 91.27 91.40 64,035,096 -0.06(-0.07%)
Dec 02, 2004 91.28 91.87 91.21 91.46 78,536,552 +0.08(+0.08%)
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.