Skip to main content

S&P Depository Receipts (NY: SPY )

522.81 -0.36 (-0.07%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 98.10 98.36 97.94 98.27 116,792,152 +0.02(+0.02%)
Dec 30, 2010 98.31 98.53 98.10 98.25 98,010,696 -0.15(-0.15%)
Dec 29, 2010 98.45 98.62 98.39 98.40 74,204,096 +0.06(+0.06%)
Dec 28, 2010 98.39 98.43 98.08 98.33 70,721,152 +0.14(+0.14%)
Dec 27, 2010 97.79 98.29 97.72 98.19 74,300,936 +0.04(+0.04%)
Dec 23, 2010 98.18 98.29 97.91 98.15 89,675,520 -0.15(-0.15%)
Dec 22, 2010 98.06 98.33 98.00 98.30 100,864,920 +0.31(+0.32%)
Dec 21, 2010 97.68 98.05 97.58 97.99 121,426,720 +0.62(+0.63%)
Dec 20, 2010 97.40 97.61 96.89 97.37 152,311,952 +0.23(+0.24%)
Dec 17, 2010 96.97 97.26 96.76 97.14 180,524,112 +0.10(+0.11%)
Dec 16, 2010 96.54 97.10 96.20 97.03 229,568,512 +0.56(+0.58%)
Dec 15, 2010 96.74 97.12 96.31 96.47 206,338,304 -0.44(-0.46%)
Dec 14, 2010 96.98 97.35 96.62 96.92 189,141,872 +0.09(+0.09%)
Dec 13, 2010 97.21 97.33 96.80 96.83 172,130,752 +0.06(+0.06%)
Dec 10, 2010 96.51 96.86 96.19 96.77 151,239,056 +0.56(+0.58%)
Dec 09, 2010 96.37 96.41 95.74 96.21 158,616,000 +0.37(+0.38%)
Dec 08, 2010 95.60 95.91 95.16 95.84 177,290,944 +0.36(+0.37%)
Dec 07, 2010 96.35 96.40 95.43 95.49 265,471,808 +0.15(+0.16%)
Dec 06, 2010 95.33 95.65 95.23 95.34 131,884,072 -0.20(-0.21%)
Dec 03, 2010 94.95 95.64 94.93 95.53 194,611,536 +0.26(+0.27%)
Dec 02, 2010 94.22 95.35 94.17 95.28 245,788,848 +1.20(+1.28%)
Dec 01, 2010 93.44 94.25 93.43 94.07 284,150,336 +1.96(+2.12%)
Nov 30, 2010 91.72 92.64 91.58 92.11 300,576,544 -0.52(-0.56%)
Nov 29, 2010 92.12 92.88 91.53 92.64 287,462,144 +0.28(+0.30%)
Nov 26, 2010 92.63 93.14 92.35 92.35 97,773,024 -1.09(-1.16%)
Nov 24, 2010 92.66 93.44 93.44 93.44 180,294,528 +1.38(+1.50%)
Nov 23, 2010 92.33 92.52 91.72 92.06 285,494,368 -1.38(-1.47%)
Nov 22, 2010 93.05 93.47 92.33 93.43 233,374,736 -0.08(-0.08%)
Nov 19, 2010 93.21 93.55 92.70 93.51 201,768,672 +0.26(+0.28%)
Nov 18, 2010 92.79 93.59 92.78 93.25 254,041,680 +1.35(+1.47%)
Nov 17, 2010 91.90 92.28 91.62 91.90 221,382,560 +0.05(+0.05%)
Nov 16, 2010 92.73 92.89 91.41 91.86 385,998,464 -1.45(-1.56%)
Nov 15, 2010 93.74 94.10 93.27 93.31 210,546,608 -0.13(-0.14%)
Nov 12, 2010 93.92 94.34 93.01 93.44 307,527,744 -1.12(-1.18%)
Nov 11, 2010 94.10 94.70 93.82 94.56 202,897,360 -0.36(-0.38%)
Nov 10, 2010 94.52 94.97 93.80 94.92 283,939,968 +0.38(+0.40%)
Nov 09, 2010 95.48 95.58 94.16 94.54 239,727,952 -0.63(-0.66%)
Nov 08, 2010 95.11 95.38 94.79 95.17 200,207,024 -0.24(-0.25%)
Nov 05, 2010 95.11 95.56 94.98 95.41 232,385,632 +0.36(+0.38%)
Nov 04, 2010 93.25 95.09 93.27 95.04 276,147,680 +1.80(+1.93%)
Nov 03, 2010 93.03 93.30 92.08 93.25 291,427,904 +0.36(+0.38%)
Nov 02, 2010 92.84 93.09 92.59 92.89 203,212,096 +0.75(+0.81%)
Nov 01, 2010 92.56 93.09 91.62 92.14 223,745,008 +0.03(+0.03%)
Oct 29, 2010 91.95 92.29 91.79 92.11 185,628,848 +0.07(+0.08%)
Oct 28, 2010 92.56 92.59 91.60 92.04 216,718,864 +0.02(+0.02%)
Oct 27, 2010 91.65 92.13 91.16 92.03 244,331,008 -0.25(-0.27%)
Oct 25, 2010 92.62 93.10 92.21 92.28 194,179,760 +0.44(+0.47%)
Oct 22, 2010 91.97 92.14 91.73 91.84 139,102,864 +0.01(+0.01%)
Oct 21, 2010 92.04 92.58 91.12 91.83 284,869,376 +0.20(+0.22%)
Oct 20, 2010 90.91 92.07 90.85 91.63 257,194,864 +0.89(+0.98%)
Oct 19, 2010 92.15 91.62 90.19 90.74 360,636,640 -1.41(-1.53%)
Oct 18, 2010 91.53 92.25 91.20 92.15 181,660,560 +0.65(+0.71%)
Oct 15, 2010 91.95 92.00 90.77 91.50 313,492,288 +0.19(+0.20%)
Oct 14, 2010 91.58 91.74 90.74 91.31 279,762,592 -0.36(-0.39%)
Oct 13, 2010 91.47 92.16 91.25 91.67 249,634,704 +0.71(+0.78%)
Oct 12, 2010 90.39 91.23 89.91 90.96 233,866,480 +0.28(+0.31%)
Oct 11, 2010 90.74 90.93 90.37 90.68 132,425,872 +0.09(+0.10%)
Oct 08, 2010 90.59 90.85 89.87 90.59 228,662,896 +0.50(+0.56%)
Oct 07, 2010 90.57 90.59 89.55 90.09 339,311 -0.11(-0.12%)
Oct 06, 2010 90.19 90.43 89.84 90.20 191,107,904 -0.01(-0.01%)
Oct 05, 2010 90.21 90.43 89.14 90.21 295,249,952 +1.78(+2.01%)
Oct 04, 2010 88.91 89.28 87.98 88.43 213,569,232 -0.67(-0.75%)
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.