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 (%)
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%)
Jun 01, 2007 118.01 118.34 117.65 118.09 140,618,720 +0.58(+0.50%)
May 31, 2007 117.83 117.94 117.36 117.51 149,885,104 -0.12(-0.10%)
May 30, 2007 116.15 117.68 115.99 117.63 168,702,624 +0.95(+0.81%)
May 29, 2007 116.51 116.88 116.08 116.68 107,017,944 +0.42(+0.36%)
May 25, 2007 116.14 116.51 115.87 116.26 108,697,592 +0.48(+0.42%)
May 24, 2007 116.91 117.42 115.53 115.78 244,981,744 -1.06(-0.91%)
May 23, 2007 117.33 117.65 116.77 116.83 174,559,216 +0.02(+0.01%)
May 22, 2007 117.09 117.39 116.79 116.82 107,189,896 -0.09(-0.08%)
May 21, 2007 116.95 117.44 116.88 116.91 227,904,208 -0.06(-0.05%)
May 18, 2007 116.42 116.97 116.35 116.97 129,408,280 +1.01(+0.87%)
May 17, 2007 116.05 116.47 115.81 115.96 132,500,536 -0.23(-0.20%)
May 16, 2007 115.52 116.21 115.25 116.19 149,608,768 +0.79(+0.68%)
May 15, 2007 115.52 116.24 115.11 115.40 235,859,536 +0.03(+0.03%)
May 14, 2007 115.68 115.96 114.80 115.37 140,978,032 -0.25(-0.22%)
May 11, 2007 114.86 115.68 114.75 115.62 147,974,304 +0.98(+0.86%)
May 10, 2007 115.68 115.75 114.40 114.64 200,507,648 -1.21(-1.05%)
May 09, 2007 115.46 117.12 115.25 115.85 134,318,128 +0.31(+0.27%)
May 08, 2007 115.39 115.67 115.06 115.54 106,113,928 -0.15(-0.13%)
May 07, 2007 115.64 115.88 115.58 115.69 83,095,304 +0.02(+0.02%)
May 04, 2007 115.56 115.82 115.13 115.67 125,790,832 +0.44(+0.38%)
May 03, 2007 115.10 115.27 114.24 115.23 114,614,552 +0.62(+0.54%)
May 02, 2007 114.12 114.93 114.01 114.61 113,748,424 +0.67(+0.58%)
May 01, 2007 113.75 114.56 113.18 113.94 175,389,328 +0.29(+0.26%)
Apr 30, 2007 114.69 114.77 113.59 113.65 131,632,016 -0.95(-0.83%)
Apr 27, 2007 114.27 114.77 114.08 114.60 141,163,504 -0.09(-0.08%)
Apr 26, 2007 114.57 114.81 114.27 114.70 115,789,240 +0.13(+0.11%)
Apr 25, 2007 113.99 114.70 113.45 114.56 142,416,288 +1.04(+0.92%)
Apr 24, 2007 113.61 113.74 112.91 113.52 149,357,168 +0.05(+0.04%)
Apr 23, 2007 113.72 113.99 113.41 113.48 100,799,400 -0.43(-0.38%)
Apr 20, 2007 113.60 113.91 112.70 113.91 161,943,280 +1.07(+0.94%)
Apr 19, 2007 112.32 112.97 112.17 112.84 134,835,408 -0.03(-0.03%)
Apr 18, 2007 112.36 113.20 112.33 112.87 115,270,096 +0.14(+0.12%)
Apr 17, 2007 112.64 112.97 112.40 112.73 141,483,712 +0.30(+0.27%)
Apr 16, 2007 111.77 112.56 111.76 112.44 108,563,984 +1.06(+0.95%)
Apr 13, 2007 111.06 111.38 110.64 111.38 111,130,720 +0.51(+0.46%)
Apr 12, 2007 110.17 111.07 109.86 110.87 151,935,168 +0.49(+0.44%)
Apr 11, 2007 110.99 111.03 110.01 110.38 138,820,768 -0.45(-0.41%)
Apr 10, 2007 110.62 111.02 110.57 110.83 73,888,960 +0.13(+0.12%)
Apr 09, 2007 110.86 110.98 110.48 110.70 66,586,732 +0.15(+0.14%)
Apr 05, 2007 110.11 110.70 110.07 110.55 61,092,404 +0.30(+0.27%)
Apr 04, 2007 110.13 110.33 109.72 110.25 83,510,448 +0.12(+0.11%)
Apr 03, 2007 109.58 110.35 109.53 110.13 107,537,776 +1.17(+1.08%)
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.