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 (%)
Apr 30, 2013 130.47 130.84 129.93 130.81 141,503,856 +0.31(+0.24%)
Apr 29, 2013 129.98 130.78 129.78 130.50 108,030,472 +0.87(+0.67%)
Apr 26, 2013 129.70 129.90 129.38 129.63 117,089,488 -0.23(-0.18%)
Apr 25, 2013 129.71 130.47 129.51 129.86 159,806,384 +0.52(+0.41%)
Apr 24, 2013 129.29 129.68 129.06 129.33 117,938,296 +0.08(+0.06%)
Apr 23, 2013 128.57 129.38 127.93 129.25 202,578,368 +1.32(+1.03%)
Apr 22, 2013 127.61 128.24 126.77 127.93 130,004,288 +0.57(+0.44%)
Apr 19, 2013 126.27 127.42 126.25 127.37 182,684,384 +1.10(+0.87%)
Apr 18, 2013 127.28 127.31 125.79 126.27 204,439,232 -0.80(-0.63%)
Apr 17, 2013 128.03 128.06 126.39 127.06 276,657,024 -1.88(-1.46%)
Apr 16, 2013 128.03 129.01 127.72 128.95 179,798,880 +1.88(+1.48%)
Apr 15, 2013 129.43 129.54 127.06 127.07 264,324,784 -3.02(-2.32%)
Apr 12, 2013 129.99 130.28 129.37 130.09 142,042,176 -0.32(-0.24%)
Apr 11, 2013 130.01 130.83 129.88 130.41 134,333,648 +0.43(+0.33%)
Apr 10, 2013 128.75 130.15 128.72 129.98 164,986,672 +1.57(+1.23%)
Apr 09, 2013 128.20 128.88 127.78 128.41 123,053,408 +0.44(+0.35%)
Apr 08, 2013 127.08 127.97 126.77 127.97 105,510,712 +0.86(+0.68%)
Apr 05, 2013 126.11 127.26 125.97 127.10 194,906,576 -0.58(-0.45%)
Apr 04, 2013 127.33 127.93 127.05 127.68 160,924,864 +0.52(+0.41%)
Apr 03, 2013 128.54 128.64 126.83 127.16 188,007,312 -1.30(-1.01%)
Apr 02, 2013 128.29 128.78 128.10 128.47 123,803,168 +0.63(+0.49%)
Apr 01, 2013 128.28 128.54 127.52 127.83 121,050,176 -0.51(-0.40%)
Mar 28, 2013 127.87 128.49 127.59 128.34 125,651,592 +0.39(+0.31%)
Mar 27, 2013 127.19 128.00 126.97 127.95 121,942,688 +0.00(+0.00%)
Mar 26, 2013 127.46 127.98 127.32 127.95 105,300,048 +1.02(+0.80%)
Mar 25, 2013 127.80 128.01 126.44 126.93 184,594,416 -0.53(-0.42%)
Mar 22, 2013 126.85 127.47 126.75 127.47 135,698,976 +1.02(+0.80%)
Mar 21, 2013 126.78 127.50 126.24 126.45 156,827,504 -1.09(-0.85%)
Mar 20, 2013 127.40 127.75 127.19 127.54 138,793,200 +0.89(+0.70%)
Mar 19, 2013 127.22 127.39 125.82 126.66 204,248,176 -0.30(-0.23%)
Mar 18, 2013 126.43 127.50 126.32 126.95 154,564,960 -0.70(-0.55%)
Mar 15, 2013 127.67 127.83 127.23 127.66 169,192,416 -0.17(-0.13%)
Mar 14, 2013 127.48 127.88 127.15 127.82 154,738,960 +0.67(+0.53%)
Mar 13, 2013 127.03 127.33 126.60 127.15 113,360,856 +0.18(+0.14%)
Mar 12, 2013 127.16 127.31 126.58 126.97 129,570,352 -0.29(-0.22%)
Mar 11, 2013 126.68 127.26 126.52 127.25 102,188,176 +0.48(+0.38%)
Mar 08, 2013 126.79 126.94 126.14 126.77 151,413,392 +0.54(+0.43%)
Mar 07, 2013 126.17 126.40 126.02 126.23 105,405,368 +0.23(+0.18%)
Mar 06, 2013 126.28 126.35 125.73 126.00 115,733,720 +0.17(+0.14%)
Mar 05, 2013 125.32 126.17 125.30 125.83 148,863,792 +1.12(+0.90%)
Mar 04, 2013 123.77 124.72 123.58 124.72 119,448,160 +0.66(+0.53%)
Mar 01, 2013 123.22 124.24 122.67 124.06 209,222,448 +0.41(+0.33%)
Feb 28, 2013 124.02 124.68 123.48 123.65 155,312,432 -0.25(-0.20%)
Feb 27, 2013 122.25 124.23 122.14 123.89 184,671,120 +1.54(+1.26%)
Feb 26, 2013 122.11 122.50 121.30 122.35 228,491,792 +0.83(+0.68%)
Feb 25, 2013 124.48 124.67 121.52 121.52 291,139,744 -2.36(-1.90%)
Feb 22, 2013 123.27 123.88 122.74 123.88 130,408,224 +1.20(+0.98%)
Feb 21, 2013 123.12 123.49 122.29 122.68 222,248,176 -0.75(-0.61%)
Feb 20, 2013 124.90 124.94 123.36 123.43 196,680,736 -1.56(-1.25%)
Feb 19, 2013 124.27 125.01 124.10 124.99 116,554,656 +0.93(+0.75%)
Feb 15, 2013 124.32 124.45 123.60 124.06 263,898,160 -0.15(-0.12%)
Feb 14, 2013 123.71 124.35 123.58 124.20 99,074,960 +0.11(+0.09%)
Feb 13, 2013 124.23 124.46 123.74 124.09 100,826,456 +0.11(+0.09%)
Feb 12, 2013 123.79 124.21 123.65 123.98 80,083,504 +0.20(+0.16%)
Feb 11, 2013 123.75 123.88 123.47 123.78 90,412,576 -0.02(-0.02%)
Feb 08, 2013 123.33 123.88 123.33 123.80 126,456,552 +0.69(+0.56%)
Feb 07, 2013 123.32 123.44 122.22 123.12 199,113,504 -0.16(-0.13%)
Feb 06, 2013 122.76 123.36 122.67 123.28 170,098,112 +1.33(+1.09%)
Feb 04, 2013 122.60 123.37 121.87 121.96 194,851,040 -1.39(-1.13%)
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.