Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 113.16 113.81 112.53 113.12 241,972,976 +1.10(+0.99%)
Aug 30, 2007 111.67 112.81 111.37 112.01 249,662,288 -0.30(-0.27%)
Aug 29, 2007 110.81 112.47 110.33 112.31 270,862,464 +2.16(+1.96%)
Aug 28, 2007 112.19 112.09 109.95 110.15 293,638,464 -2.48(-2.20%)
Aug 27, 2007 113.32 113.68 112.46 112.63 147,410,928 -1.06(-0.93%)
Aug 24, 2007 112.21 113.68 112.11 113.68 168,151,328 +1.39(+1.24%)
Aug 23, 2007 113.12 113.16 111.60 112.30 265,947,168 -0.10(-0.09%)
Aug 22, 2007 111.86 112.51 111.39 112.40 222,896,592 +1.32(+1.19%)
Aug 21, 2007 110.73 111.88 110.47 111.08 204,799,184 +0.22(+0.20%)
Aug 20, 2007 111.26 111.49 109.82 110.86 244,080,304 -0.05(-0.05%)
Aug 17, 2007 111.52 113.70 108.36 110.91 506,442,528 +2.00(+1.84%)
Aug 16, 2007 107.27 109.55 105.00 108.91 712,761,344 +0.81(+0.75%)
Aug 15, 2007 109.10 110.72 107.78 108.10 422,302,496 -1.51(-1.38%)
Aug 14, 2007 110.95 111.94 109.38 109.61 344,426,336 -1.70(-1.53%)
Aug 13, 2007 112.28 112.58 111.15 111.31 237,348,384 +0.40(+0.36%)
Aug 10, 2007 110.66 112.28 109.69 110.91 536,191,616 -0.52(-0.47%)
Aug 09, 2007 112.99 114.93 111.35 111.43 466,586,176 -3.40(-2.96%)
Aug 08, 2007 113.86 115.42 112.92 114.83 358,452,224 +1.58(+1.39%)
Aug 07, 2007 111.85 114.20 111.31 113.25 365,742,496 +1.20(+1.07%)
Aug 06, 2007 110.99 112.53 109.24 112.06 423,676,800 +1.85(+1.68%)
Aug 03, 2007 111.43 113.11 109.75 110.21 468,884,736 -2.91(-2.58%)
Aug 02, 2007 112.76 113.25 111.33 113.12 384,433,760 +0.90(+0.80%)
Aug 01, 2007 111.27 112.67 110.33 112.23 610,163,520 +0.54(+0.49%)
Jul 31, 2007 113.95 114.55 111.16 111.68 412,591,808 -1.27(-1.13%)
Jul 30, 2007 111.40 113.29 111.35 112.96 367,353,152 +1.74(+1.56%)
Jul 27, 2007 113.59 114.10 111.17 111.22 551,647,040 -2.23(-1.97%)
Jul 26, 2007 115.11 115.58 112.20 113.45 606,978,688 -2.75(-2.37%)
Jul 25, 2007 116.51 116.80 115.16 116.20 345,984,224 +0.24(+0.21%)
Jul 24, 2007 117.36 118.24 115.55 115.96 335,067,584 -2.05(-1.73%)
Jul 23, 2007 118.17 118.58 117.49 118.01 158,080,816 +0.36(+0.31%)
Jul 20, 2007 118.71 118.99 116.72 117.65 320,293,568 -1.20(-1.01%)
Jul 19, 2007 118.95 119.20 118.61 118.85 189,378,272 +0.46(+0.39%)
Jul 18, 2007 118.21 118.64 117.49 118.39 304,859,936 -0.22(-0.18%)
Jul 17, 2007 118.74 119.56 118.55 118.61 163,338,464 -0.06(-0.05%)
Jul 16, 2007 118.79 119.20 118.47 118.67 128,334,144 -0.02(-0.01%)
Jul 13, 2007 118.47 119.15 118.33 118.68 145,841,184 +0.35(+0.30%)
Jul 12, 2007 116.78 118.61 116.76 118.33 174,233,056 +1.84(+1.58%)
Jul 11, 2007 115.54 116.53 115.36 116.49 229,028,496 +0.82(+0.71%)
Jul 10, 2007 116.76 116.96 115.55 115.67 235,306,128 -1.59(-1.36%)
Jul 09, 2007 117.34 117.54 116.97 117.26 94,088,024 +0.02(+0.01%)
Jul 06, 2007 116.68 117.39 116.44 117.25 105,824,032 +0.61(+0.53%)
Jul 05, 2007 116.91 116.93 116.21 116.64 116,321,176 -0.12(-0.10%)
Jul 03, 2007 116.67 116.88 116.49 116.76 70,519,984 +0.42(+0.36%)
Jul 02, 2007 115.51 116.44 115.55 116.34 134,818,704 +1.04(+0.90%)
Jun 29, 2007 115.52 116.23 114.31 115.29 260,554,560 +0.04(+0.03%)
Jun 28, 2007 115.16 116.05 114.71 115.25 204,990,032 -0.02(-0.01%)
Jun 27, 2007 113.50 115.40 113.48 115.27 272,747,008 +1.62(+1.42%)
Jun 26, 2007 115.09 115.32 113.65 113.65 258,142,720 -1.18(-1.03%)
Jun 25, 2007 115.39 115.92 114.21 114.83 302,727,456 -0.55(-0.48%)
Jun 22, 2007 115.98 116.32 114.85 115.39 267,656,208 -1.10(-0.94%)
Jun 21, 2007 115.87 116.58 115.16 116.48 267,821,696 +0.64(+0.56%)
Jun 20, 2007 117.71 117.71 115.70 115.84 231,265,344 -1.63(-1.39%)
Jun 19, 2007 116.92 117.56 116.77 117.47 144,997,584 +0.29(+0.25%)
Jun 18, 2007 117.56 117.56 117.00 117.18 115,650,080 -0.14(-0.12%)
Jun 15, 2007 117.37 117.77 117.21 117.32 201,496,144 +0.16(+0.14%)
Jun 14, 2007 116.54 117.36 116.52 117.16 191,508,496 +0.74(+0.64%)
Jun 13, 2007 115.35 116.55 114.75 116.41 252,155,936 +1.72(+1.50%)
Jun 12, 2007 115.48 116.14 114.62 114.70 307,632,096 -1.32(-1.14%)
Jun 11, 2007 115.68 116.46 115.50 116.01 129,909,736 +0.25(+0.22%)
Jun 08, 2007 114.27 115.88 114.27 115.76 230,916,064 +1.49(+1.30%)
Jun 07, 2007 116.25 116.88 114.24 114.27 303,329,472 -2.10(-1.80%)
Jun 06, 2007 117.16 117.22 116.31 116.37 214,152,304 -1.27(-1.08%)
Jun 05, 2007 117.80 117.95 117.16 117.64 166,930,224 -0.47(-0.40%)
Jun 04, 2007 117.68 118.33 117.63 118.11 101,827,976 +0.02(+0.01%)
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.