Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 100.29 100.39 100.08 100.13 48,941,936 -0.02(-0.01%)
Aug 30, 2006 100.30 100.43 100.06 100.14 65,305,932 +0.06(+0.06%)
Aug 29, 2006 100.01 100.27 99.49 100.08 80,645,688 +0.11(+0.12%)
Aug 28, 2006 99.37 100.26 99.36 99.97 68,733,000 +0.48(+0.48%)
Aug 25, 2006 99.36 99.83 99.29 99.49 54,482,584 +0.12(+0.12%)
Aug 24, 2006 99.63 99.71 99.18 99.37 75,650,432 -0.08(-0.08%)
Aug 23, 2006 99.77 99.97 99.01 99.45 86,887,256 -0.28(-0.28%)
Aug 22, 2006 99.59 100.03 99.39 99.73 79,381,384 -0.01(-0.01%)
Aug 21, 2006 99.77 99.85 99.48 99.74 54,974,088 -0.43(-0.43%)
Aug 18, 2006 99.78 100.16 99.32 100.16 76,052,168 +0.51(+0.51%)
Aug 17, 2006 99.31 99.92 99.24 99.66 92,628,312 +0.18(+0.18%)
Aug 16, 2006 99.04 99.55 98.90 99.47 93,600,744 +0.89(+0.90%)
Aug 15, 2006 98.26 98.77 98.03 98.59 88,916,144 +1.16(+1.20%)
Aug 14, 2006 97.82 98.23 97.27 97.42 75,471,024 +0.08(+0.08%)
Aug 11, 2006 97.47 97.49 96.87 97.34 61,952,968 -0.28(-0.28%)
Aug 10, 2006 96.98 97.72 96.78 97.62 90,449,112 +0.30(+0.31%)
Aug 09, 2006 98.26 98.56 97.04 97.32 102,960,296 -0.33(-0.34%)
Aug 08, 2006 98.25 98.46 97.30 97.65 118,578,872 -0.41(-0.42%)
Aug 07, 2006 97.86 98.16 97.64 98.06 59,209,980 -0.19(-0.20%)
Aug 04, 2006 98.92 99.20 97.70 98.26 125,642,824 -0.17(-0.17%)
Aug 03, 2006 97.59 98.52 97.45 98.42 83,116,768 +0.26(+0.27%)
Aug 02, 2006 97.78 98.46 97.76 98.16 84,523,424 +0.66(+0.68%)
Aug 01, 2006 97.60 97.63 97.03 97.50 85,097,392 -0.48(-0.49%)
Jul 31, 2006 97.86 98.07 96.99 97.99 64,701,436 -0.10(-0.10%)
Jul 28, 2006 97.34 98.21 97.23 98.09 107,168,920 +0.97(+1.00%)
Jul 27, 2006 97.59 97.86 96.72 97.11 113,849,272 -0.09(-0.09%)
Jul 26, 2006 97.02 97.68 96.71 97.21 110,286,104 +0.13(+0.13%)
Jul 25, 2006 96.55 97.57 96.36 97.08 124,583,240 +0.34(+0.36%)
Jul 24, 2006 95.37 96.81 95.37 96.73 121,191,648 +1.73(+1.82%)
Jul 21, 2006 95.75 95.95 94.90 95.00 132,722,176 -0.67(-0.70%)
Jul 20, 2006 96.66 96.80 95.54 95.67 146,568,912 -0.66(-0.68%)
Jul 19, 2006 95.17 96.77 94.83 96.33 174,514,560 +1.32(+1.39%)
Jul 18, 2006 94.85 95.08 93.80 95.01 161,368,496 +0.48(+0.51%)
Jul 17, 2006 94.65 95.11 94.39 94.53 106,020,984 -0.14(-0.15%)
Jul 14, 2006 95.16 95.24 94.14 94.67 134,697,568 -0.37(-0.39%)
Jul 13, 2006 96.19 96.32 95.04 95.04 133,588,920 -1.57(-1.63%)
Jul 12, 2006 97.50 97.64 96.36 96.61 107,677,496 -1.04(-1.07%)
Jul 11, 2006 97.04 97.65 96.52 97.65 96,079,784 +0.43(+0.44%)
Jul 10, 2006 97.29 97.67 96.88 97.22 79,516,816 +0.18(+0.19%)
Jul 07, 2006 97.48 97.77 96.79 97.04 106,502,832 -0.64(-0.65%)
Jul 06, 2006 97.49 97.99 97.40 97.67 66,914,824 +0.28(+0.29%)
Jul 05, 2006 97.56 97.68 96.97 97.39 90,880,720 -0.56(-0.57%)
Jul 03, 2006 97.67 98.11 97.57 97.95 31,230,912 +0.44(+0.45%)
Jun 30, 2006 97.70 97.84 97.31 97.51 70,754,200 -0.03(-0.03%)
Jun 29, 2006 95.93 97.60 95.93 97.54 144,434,976 +1.93(+2.02%)
Jun 28, 2006 95.18 95.63 94.77 95.61 81,375,184 +0.64(+0.68%)
Jun 27, 2006 95.81 96.03 94.86 94.97 91,046,424 -0.83(-0.86%)
Jun 26, 2006 95.38 95.85 95.23 95.80 49,457,444 +0.42(+0.44%)
Jun 23, 2006 95.29 96.03 95.06 95.37 70,602,720 -0.02(-0.02%)
Jun 22, 2006 95.77 95.85 95.07 95.39 97,833,248 -0.42(-0.44%)
Jun 21, 2006 95.04 96.34 95.01 95.81 97,907,232 +0.71(+0.74%)
Jun 20, 2006 95.04 95.66 94.82 95.11 85,482,032 +0.32(+0.34%)
Jun 19, 2006 96.11 96.17 94.69 94.78 125,006,504 -0.75(-0.79%)
Jun 16, 2006 95.95 96.23 95.39 95.54 122,985,696 -1.13(-1.17%)
Jun 15, 2006 94.98 96.85 94.93 96.66 175,201,136 +2.01(+2.12%)
Jun 14, 2006 93.89 94.75 93.76 94.65 213,521,696 +0.73(+0.78%)
Jun 13, 2006 94.87 95.68 93.93 93.93 242,285,040 -1.10(-1.16%)
Jun 12, 2006 96.48 96.52 94.90 95.03 125,077,208 -1.04(-1.09%)
Jun 09, 2006 96.85 97.31 96.03 96.07 123,916,896 -0.31(-0.32%)
Jun 08, 2006 96.25 96.95 94.94 96.38 267,419,232 -0.08(-0.09%)
Jun 07, 2006 97.27 97.83 96.41 96.46 141,762,576 -0.73(-0.75%)
Jun 06, 2006 97.50 97.63 96.39 97.19 170,281,936 -0.24(-0.24%)
Jun 05, 2006 98.71 98.76 97.16 97.43 112,355,064 -1.44(-1.46%)
Jun 02, 2006 99.05 99.20 98.35 98.87 119,649,560 +0.21(+0.21%)
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.