S&P Depository Receipts (NY: SPY )

445.87 USD +3.37 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 152.85 153.19 151.98 152.58 133,366,585 -0.51(-0.33%)
Sep 27, 2007 152.91 153.10 152.19 153.09 102,695,974 +0.90(+0.59%)
Sep 26, 2007 152.25 152.77 151.39 152.19 135,532,654 +0.80(+0.53%)
Sep 25, 2007 150.81 151.66 150.47 151.39 142,247,966 -0.30(-0.20%)
Sep 24, 2007 152.42 152.82 151.36 151.69 139,169,117 -0.28(-0.18%)
Sep 21, 2007 152.57 153.12 151.74 151.97 141,458,609 -0.31(-0.20%)
Sep 20, 2007 152.77 153.43 152.11 152.28 174,851,378 -1.08(-0.70%)
Sep 19, 2007 153.01 154.39 148.10 153.36 193,760,848 +0.90(+0.59%)
Sep 18, 2007 148.33 152.50 148.13 152.46 263,303,397 +4.36(+2.94%)
Sep 17, 2007 147.96 148.89 147.63 148.10 109,840,475 -0.80(-0.54%)
Sep 14, 2007 148.11 149.09 147.74 148.90 121,899,741 -0.01(-0.01%)
Sep 13, 2007 147.88 149.45 148.20 148.91 153,859,242 +1.04(+0.70%)
Sep 12, 2007 147.29 148.44 146.98 147.87 149,570,113 +0.38(+0.26%)
Sep 11, 2007 146.24 147.70 146.13 147.49 161,929,875 +1.70(+1.17%)
Sep 10, 2007 146.52 146.72 144.33 145.79 192,324,372 -0.28(-0.19%)
Sep 07, 2007 146.48 146.89 145.26 146.07 235,425,878 -2.06(-1.39%)
Sep 06, 2007 148.25 148.61 147.12 148.13 127,800,656 +0.34(+0.23%)
Sep 05, 2007 147.86 148.36 147.00 147.79 166,238,108 -1.29(-0.87%)
Sep 04, 2007 147.45 149.98 147.40 149.08 119,596,171 +1.49(+1.01%)
Aug 31, 2007 147.65 148.50 146.83 147.59 185,454,506 +1.44(+0.99%)
Aug 30, 2007 145.70 147.19 145.31 146.15 191,347,806 -0.39(-0.27%)
Aug 29, 2007 144.58 146.74 143.96 146.54 207,596,197 +2.82(+1.96%)
Aug 28, 2007 146.38 146.25 143.46 143.72 225,052,328 -3.23(-2.20%)
Aug 27, 2007 147.85 148.33 146.73 146.95 112,979,647 -1.38(-0.93%)
Aug 24, 2007 146.41 148.33 146.28 148.33 128,875,646 +1.81(+1.24%)
Aug 23, 2007 147.59 147.65 145.61 146.52 203,828,972 -0.13(-0.09%)
Aug 22, 2007 145.95 146.80 145.33 146.65 170,833,872 +1.72(+1.19%)
Aug 21, 2007 144.47 145.97 144.14 144.93 156,963,542 +0.29(+0.20%)
Aug 20, 2007 145.17 145.47 143.29 144.64 187,069,636 -0.07(-0.05%)
Aug 17, 2007 145.50 148.35 141.39 144.71 388,151,015 +2.61(+1.84%)
Aug 16, 2007 139.96 142.94 137.00 142.10 546,279,219 +1.06(+0.75%)
Aug 15, 2007 142.35 144.46 140.62 141.04 323,663,825 -1.97(-1.38%)
Aug 14, 2007 144.76 146.06 142.72 143.01 263,977,492 -2.22(-1.53%)
Aug 13, 2007 146.50 146.89 145.02 145.23 181,910,105 +0.52(+0.36%)
Aug 10, 2007 144.39 146.50 143.12 144.71 410,951,474 -0.68(-0.47%)
Aug 09, 2007 147.43 149.95 145.29 145.39 357,604,047 -4.44(-2.96%)
Aug 08, 2007 148.56 150.59 147.34 149.83 274,727,282 +2.06(+1.39%)
Aug 07, 2007 145.94 149.00 145.23 147.77 280,314,765 +1.56(+1.07%)
Aug 06, 2007 144.82 146.83 142.53 146.21 324,717,165 +2.41(+1.68%)
Aug 03, 2007 145.39 147.58 143.20 143.80 359,365,713 -3.80(-2.57%)
Aug 02, 2007 147.13 147.76 145.26 147.60 294,640,253 +1.17(+0.80%)
Aug 01, 2007 145.18 147.01 143.95 146.43 467,645,544 +0.71(+0.49%)
Jul 31, 2007 148.68 149.46 145.04 145.72 316,221,306 -1.66(-1.13%)
Jul 30, 2007 145.35 147.81 145.29 147.38 281,549,222 +2.27(+1.56%)
Jul 27, 2007 148.21 148.87 145.05 145.11 422,796,935 -2.91(-1.97%)
Jul 26, 2007 150.19 150.80 146.39 148.02 465,204,593 -3.59(-2.37%)
Jul 25, 2007 152.02 152.39 150.25 151.61 265,171,482 +0.31(+0.20%)
Jul 24, 2007 153.12 154.28 150.76 151.30 256,804,706 -2.67(-1.73%)
Jul 23, 2007 154.18 154.72 153.30 153.97 121,157,336 +0.47(+0.31%)
Jul 20, 2007 154.89 155.25 152.29 153.50 245,481,494 -1.57(-1.01%)
Jul 19, 2007 155.20 155.53 154.75 155.07 145,144,537 +0.60(+0.39%)
Jul 18, 2007 154.23 154.80 153.30 154.47 233,652,754 -0.28(-0.18%)
Jul 17, 2007 154.93 156.00 154.68 154.75 125,186,938 -0.08(-0.05%)
Jul 16, 2007 154.99 155.53 154.58 154.83 98,358,696 -0.02(-0.01%)
Jul 13, 2007 154.57 155.46 154.39 154.85 111,776,561 +0.46(+0.30%)
Jul 12, 2007 152.37 154.75 152.34 154.39 133,536,844 +2.40(+1.58%)
Jul 11, 2007 150.75 152.05 150.52 151.99 175,533,517 +1.07(+0.71%)
Jul 10, 2007 152.34 152.61 150.77 150.92 180,344,856 -2.08(-1.36%)
Jul 09, 2007 153.10 153.36 152.62 153.00 72,111,559 +0.02(+0.01%)
Jul 06, 2007 152.24 153.17 151.93 152.98 81,106,356 +0.80(+0.53%)
Jul 05, 2007 152.54 152.56 151.63 152.18 89,151,638 -0.16(-0.11%)
Jul 03, 2007 152.22 152.50 151.99 152.34 54,048,392 +0.55(+0.36%)
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.