S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 109.02 109.48 107.73 108.83 167,272,608 +0.02(+0.02%)
Mar 29, 2007 109.25 109.30 108.21 108.81 181,946,912 +0.12(+0.11%)
Mar 28, 2007 108.94 109.19 108.27 108.69 199,527,120 -0.80(-0.73%)
Mar 27, 2007 109.69 109.72 109.13 109.49 130,756,416 -0.26(-0.24%)
Mar 26, 2007 109.98 110.10 108.90 109.75 148,488,240 -0.15(-0.13%)
Mar 23, 2007 109.81 110.22 109.71 109.90 97,101,768 +0.16(+0.15%)
Mar 22, 2007 109.97 110.12 109.44 109.74 155,194,384 -0.08(-0.08%)
Mar 21, 2007 108.14 110.10 107.93 109.82 199,973,168 +1.78(+1.65%)
Mar 20, 2007 107.36 108.10 107.27 108.04 107,840,656 +0.59(+0.55%)
Mar 19, 2007 106.73 107.55 106.19 107.45 125,527,824 +1.28(+1.21%)
Mar 16, 2007 106.77 107.02 105.86 106.17 158,562,096 -0.72(-0.67%)
Mar 15, 2007 106.51 107.29 106.38 106.89 172,765,680 +0.15(+0.14%)
Mar 14, 2007 106.10 106.81 104.81 106.75 302,478,432 +0.79(+0.75%)
Mar 13, 2007 108.06 107.89 105.80 105.96 248,013,568 -2.10(-1.94%)
Mar 12, 2007 107.50 108.33 107.42 108.06 104,868,888 +0.16(+0.15%)
Mar 09, 2007 108.30 108.39 107.36 107.90 140,607,856 +0.03(+0.03%)
Mar 08, 2007 107.71 108.19 107.35 107.87 153,819,776 +0.91(+0.85%)
Mar 07, 2007 106.98 107.65 106.84 106.96 150,300,768 -0.11(-0.10%)
Mar 06, 2007 106.36 107.39 105.55 107.07 187,028,480 +1.80(+1.71%)
Mar 05, 2007 105.71 106.98 105.25 105.27 187,789,296 -1.01(-0.95%)
Mar 02, 2007 107.34 107.81 106.27 106.28 212,137,744 -1.41(-1.31%)
Mar 01, 2007 106.79 108.26 105.81 107.69 277,697,696 -0.32(-0.30%)
Feb 28, 2007 107.60 108.82 107.15 108.01 231,649,584 +1.09(+1.02%)
Feb 27, 2007 110.27 110.52 106.53 106.92 358,436,192 -4.33(-3.89%)
Feb 26, 2007 111.77 111.86 110.94 111.25 90,445,664 -0.11(-0.10%)
Feb 23, 2007 111.70 111.74 110.94 111.36 93,904,368 -0.44(-0.39%)
Feb 22, 2007 111.94 112.22 111.26 111.80 103,176,360 -0.08(-0.08%)
Feb 21, 2007 111.61 111.95 111.40 111.88 83,467,224 -0.05(-0.04%)
Feb 20, 2007 111.56 112.05 110.41 111.93 74,256,040 +0.24(+0.21%)
Feb 16, 2007 111.47 111.71 111.31 111.69 51,984,496 -0.05(-0.05%)
Feb 15, 2007 111.64 111.86 111.46 111.75 50,515,864 +0.15(+0.13%)
Feb 14, 2007 110.98 111.82 110.96 111.60 86,165,912 +0.73(+0.66%)
Feb 13, 2007 110.19 111.06 110.18 110.87 83,630,560 +0.93(+0.84%)
Feb 12, 2007 110.32 110.40 109.75 109.94 85,666,496 -0.38(-0.34%)
Feb 09, 2007 111.19 111.39 109.90 110.32 103,185,880 -0.83(-0.74%)
Feb 08, 2007 110.96 111.22 110.57 111.15 92,170,608 -0.15(-0.13%)
Feb 07, 2007 111.22 111.41 110.80 111.29 72,648,448 +0.25(+0.22%)
Feb 06, 2007 111.11 111.16 110.62 111.05 74,477,192 +0.03(+0.03%)
Feb 05, 2007 110.90 111.09 110.63 111.02 55,803,652 +0.03(+0.03%)
Feb 02, 2007 110.93 111.09 110.66 110.99 64,725,968 +0.15(+0.14%)
Feb 01, 2007 110.48 110.87 110.30 110.83 90,433,584 +0.66(+0.60%)
Jan 31, 2007 109.31 110.47 109.14 110.17 119,887,680 +0.74(+0.67%)
Jan 30, 2007 109.10 109.49 108.88 109.44 91,865,032 +0.57(+0.52%)
Jan 29, 2007 108.98 109.45 108.63 108.87 86,265,536 -0.08(-0.08%)
Jan 26, 2007 109.27 109.33 108.51 108.95 97,316,040 -0.08(-0.07%)
Jan 25, 2007 110.24 110.30 108.84 109.03 96,015,464 -1.30(-1.17%)
Jan 24, 2007 109.58 110.35 109.53 110.33 72,948,016 +0.88(+0.80%)
Jan 23, 2007 109.03 109.66 108.88 109.45 70,541,136 +0.32(+0.30%)
Jan 22, 2007 109.65 109.68 108.78 109.12 78,626,712 -0.34(-0.31%)
Jan 19, 2007 109.25 109.68 109.19 109.46 74,342,544 +0.22(+0.20%)
Jan 18, 2007 109.73 109.80 109.07 109.25 89,007,352 -0.37(-0.34%)
Jan 17, 2007 109.48 109.95 109.39 109.61 65,552,660 +0.05(+0.04%)
Jan 16, 2007 109.65 109.94 109.39 109.57 58,560,340 -0.22(-0.20%)
Jan 12, 2007 108.92 109.78 108.92 109.78 75,193,768 +0.83(+0.76%)
Jan 11, 2007 108.50 109.31 108.45 108.95 72,455,216 +0.47(+0.44%)
Jan 10, 2007 107.74 108.50 107.53 108.48 94,500,776 +0.36(+0.33%)
Jan 09, 2007 108.30 108.53 107.61 108.12 98,744,096 -0.09(-0.09%)
Jan 08, 2007 107.93 108.38 107.49 108.21 93,492,320 +0.50(+0.46%)
Jan 05, 2007 108.32 108.37 107.59 107.71 100,005,408 -0.87(-0.80%)
Jan 04, 2007 108.24 108.87 107.77 108.58 90,854,888 +0.23(+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.