S&P Depository Receipts (NY: SPY )

441.95 USD +10.71 (+2.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 114.45 115.45 113.07 113.15 288,685,511 -2.90(-2.50%)
Sep 29, 2011 115.14 117.63 113.93 116.05 297,910,939 +0.91(+0.79%)
Sep 28, 2011 117.78 118.49 114.97 115.14 286,425,528 -2.40(-2.04%)
Sep 27, 2011 118.53 119.56 116.84 117.54 311,370,501 +1.30(+1.12%)
Sep 26, 2011 114.61 116.40 112.98 116.24 260,407,791 +2.70(+2.38%)
Sep 23, 2011 112.11 114.16 112.02 113.54 307,242,488 +0.68(+0.60%)
Sep 22, 2011 116.63 114.21 111.30 112.86 513,283,698 -3.77(-3.23%)
Sep 21, 2011 120.23 120.60 116.44 116.63 315,885,302 -3.54(-2.95%)
Sep 20, 2011 120.82 121.99 120.01 120.17 218,383,936 -0.14(-0.12%)
Sep 19, 2011 119.53 120.93 118.72 120.31 239,918,532 -1.21(-1.00%)
Sep 16, 2011 120.80 121.97 120.32 121.52 284,528,213 +0.09(+0.07%)
Sep 15, 2011 120.65 121.47 119.40 121.43 326,271,251 +2.06(+1.73%)
Sep 14, 2011 118.34 120.80 116.72 119.37 317,636,013 +1.63(+1.38%)
Sep 13, 2011 117.05 118.18 116.22 117.74 272,235,013 +1.07(+0.92%)
Sep 12, 2011 114.47 116.76 114.05 116.67 305,375,552 +0.75(+0.65%)
Sep 09, 2011 117.68 119.06 115.28 115.92 380,195,064 -3.12(-2.62%)
Sep 08, 2011 119.57 120.94 118.77 119.04 249,733,381 -1.25(-1.04%)
Sep 07, 2011 118.76 120.34 118.36 120.29 209,519,658 +3.30(+2.82%)
Sep 06, 2011 114.39 117.16 114.38 116.99 284,932,838 -0.86(-0.73%)
Sep 02, 2011 118.42 120.87 117.43 117.85 255,517,200 -3.09(-2.55%)
Sep 01, 2011 122.29 123.35 120.78 120.94 254,400,188 -1.28(-1.05%)
Aug 31, 2011 122.46 123.51 121.30 122.22 301,488,843 +0.54(+0.44%)
Aug 30, 2011 120.83 122.43 119.26 121.68 241,013,118 +0.32(+0.26%)
Aug 29, 2011 119.56 121.43 118.06 121.36 190,685,757 +3.39(+2.87%)
Aug 26, 2011 115.69 118.51 113.85 117.97 314,495,833 +1.69(+1.45%)
Aug 25, 2011 118.73 119.40 115.87 116.28 311,824,723 -1.80(-1.52%)
Aug 24, 2011 116.19 118.24 115.92 118.08 246,109,292 +1.64(+1.41%)
Aug 23, 2011 113.15 116.57 112.58 116.44 329,682,392 +3.71(+3.29%)
Aug 22, 2011 115.17 115.23 112.41 112.73 274,776,202 +0.09(+0.08%)
Aug 19, 2011 112.96 115.88 112.50 112.64 428,321,241 -1.87(-1.63%)
Aug 18, 2011 116.50 119.71 113.39 114.51 512,296,854 -5.16(-4.31%)
Aug 17, 2011 120.25 121.20 118.72 119.67 237,927,824 +0.08(+0.07%)
Aug 16, 2011 119.47 120.69 118.31 119.59 293,652,937 -1.03(-0.85%)
Aug 15, 2011 119.19 120.74 119.00 120.62 258,472,063 +2.50(+2.12%)
Aug 12, 2011 118.40 119.21 117.28 118.12 313,731,600 +0.79(+0.67%)
Aug 11, 2011 113.26 118.92 112.32 117.33 487,475,559 +5.04(+4.49%)
Aug 10, 2011 115.26 116.28 111.95 112.29 660,120,954 -5.19(-4.42%)
Aug 09, 2011 115.28 117.64 110.27 117.48 709,873,707 +5.22(+4.65%)
Aug 08, 2011 116.91 120.12 112.02 112.26 700,765,319 -7.82(-6.51%)
Aug 05, 2011 121.76 122.07 116.86 120.08 655,561,584 -0.18(-0.15%)
Aug 04, 2011 124.42 124.62 120.06 120.26 520,279,491 -5.91(-4.68%)
Aug 03, 2011 125.66 126.31 123.53 126.17 370,547,150 +0.68(+0.54%)
Aug 02, 2011 127.81 128.50 125.49 125.49 346,264,618 -3.29(-2.55%)
Aug 01, 2011 130.84 130.96 127.53 128.78 325,151,590 -0.55(-0.43%)
Jul 29, 2011 128.91 130.55 127.97 129.33 307,042,469 -0.89(-0.68%)
Jul 28, 2011 130.60 131.77 130.01 130.22 207,636,756 -0.38(-0.29%)
Jul 27, 2011 132.59 132.63 130.43 130.60 248,530,784 -2.73(-2.05%)
Jul 26, 2011 133.74 133.96 133.03 133.33 131,150,591 -0.50(-0.37%)
Jul 25, 2011 133.30 134.49 133.16 133.83 136,394,282 -0.75(-0.56%)
Jul 22, 2011 134.54 134.72 134.32 134.58 126,019,327 +0.09(+0.07%)
Jul 21, 2011 133.40 134.82 132.67 134.49 248,822,865 +1.84(+1.39%)
Jul 20, 2011 132.73 133.15 132.42 132.65 136,061,233 -0.08(-0.06%)
Jul 19, 2011 131.34 132.89 131.31 132.73 166,332,582 +2.12(+1.62%)
Jul 18, 2011 131.08 131.28 129.63 130.61 196,742,719 -1.08(-0.82%)
Jul 15, 2011 131.66 131.87 130.77 131.69 220,124,620 +0.76(+0.58%)
Jul 14, 2011 132.17 132.78 130.68 130.93 225,621,437 -0.91(-0.69%)
Jul 13, 2011 132.09 133.22 131.52 131.84 203,248,159 +0.44(+0.33%)
Jul 12, 2011 131.69 132.78 131.36 131.40 214,159,421 -0.57(-0.43%)
Jul 11, 2011 132.75 133.18 131.66 131.97 195,619,477 -2.43(-1.81%)
Jul 08, 2011 133.83 135.36 133.39 134.40 194,171,492 -0.96(-0.71%)
Jul 07, 2011 135.16 135.70 134.88 135.36 170,293,983 +1.39(+1.04%)
Jul 06, 2011 133.49 134.14 133.11 133.97 143,136,324 +0.16(+0.12%)
Jul 05, 2011 133.78 134.08 133.39 133.81 166,056,886 -0.11(-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.