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 (%)
Jun 30, 2008 98.02 98.80 97.57 98.13 337,733,408 +0.28(+0.28%)
Jun 27, 2008 98.32 98.76 97.36 97.86 395,868,160 -0.42(-0.43%)
Jun 26, 2008 100.07 100.72 98.16 98.28 388,391,744 -2.74(-2.72%)
Jun 25, 2008 100.95 102.24 100.58 101.02 375,514,848 +0.47(+0.47%)
Jun 24, 2008 100.44 101.51 99.78 100.55 348,743,008 -0.20(-0.20%)
Jun 23, 2008 101.24 101.34 100.65 100.75 215,410,864 -0.10(-0.10%)
Jun 20, 2008 101.81 102.00 100.57 100.85 377,402,752 -2.19(-2.12%)
Jun 19, 2008 102.82 103.65 101.17 103.03 397,005,664 +0.14(+0.13%)
Jun 18, 2008 103.23 103.87 102.48 102.89 346,965,280 -1.01(-0.97%)
Jun 17, 2008 105.05 105.09 103.75 103.90 250,142,480 -0.51(-0.48%)
Jun 16, 2008 103.89 104.95 103.82 104.41 242,457,920 +0.06(+0.06%)
Jun 13, 2008 103.60 104.63 103.17 104.35 319,257,984 +1.30(+1.26%)
Jun 12, 2008 103.16 104.13 102.33 103.05 329,810,976 +0.38(+0.37%)
Jun 11, 2008 104.21 104.43 102.65 102.67 370,567,904 -1.57(-1.51%)
Jun 10, 2008 104.55 105.08 103.74 104.24 339,519,488 -0.54(-0.51%)
Jun 09, 2008 104.89 105.38 103.78 104.78 297,812,896 +0.32(+0.31%)
Jun 06, 2008 106.95 107.15 104.40 104.46 501,351,424 -3.44(-3.19%)
Jun 05, 2008 106.21 107.98 106.01 107.90 310,322,560 +2.07(+1.96%)
Jun 04, 2008 105.54 106.66 105.35 105.83 321,906,112 -0.05(-0.04%)
Jun 03, 2008 106.76 107.01 105.18 105.87 354,898,272 -0.55(-0.52%)
Jun 02, 2008 107.17 107.19 105.77 106.43 236,229,072 -1.07(-1.00%)
May 30, 2008 107.66 107.87 107.25 107.50 153,103,568 +0.20(+0.19%)
May 29, 2008 106.63 108.01 106.59 107.30 226,838,672 +0.54(+0.50%)
May 28, 2008 106.66 107.30 105.77 106.76 236,514,640 +0.44(+0.41%)
May 27, 2008 105.61 106.53 105.41 106.33 219,601,904 +0.83(+0.79%)
May 26, 2008 106.57 107.04 105.40 105.49 0 +0.02(+0.02%)
May 23, 2008 106.57 107.04 105.40 105.47 236,711,520 -1.46(-1.36%)
May 22, 2008 106.86 107.43 106.53 106.92 222,854,944 +0.02(+0.01%)
May 21, 2008 108.69 108.92 106.53 106.91 329,722,112 -1.83(-1.68%)
May 20, 2008 109.04 109.09 108.07 108.74 232,949,648 -0.92(-0.84%)
May 19, 2008 109.45 110.59 109.06 109.66 216,192,480 +0.29(+0.27%)
May 16, 2008 109.49 109.50 108.53 109.37 266,434,976 +0.11(+0.11%)
May 15, 2008 108.10 109.31 107.94 109.25 217,768,752 +1.33(+1.23%)
May 14, 2008 108.12 108.99 107.65 107.93 237,312,608 +0.25(+0.23%)
May 13, 2008 107.91 107.98 107.09 107.67 207,629,824 +0.02(+0.02%)
May 12, 2008 106.72 107.73 106.33 107.65 196,863,296 +1.20(+1.12%)
May 09, 2008 106.23 106.83 106.11 106.46 199,019,152 -0.20(-0.19%)
May 08, 2008 107.10 107.55 106.52 106.66 232,633,184 -0.31(-0.29%)
May 07, 2008 108.75 108.86 106.63 106.97 259,933,344 -1.90(-1.75%)
May 06, 2008 107.31 108.99 107.06 108.87 233,978,000 +0.97(+0.90%)
May 05, 2008 108.10 108.53 107.61 107.91 154,620,912 -0.58(-0.53%)
May 02, 2008 109.08 109.12 107.73 108.48 236,894,064 +0.33(+0.31%)
May 01, 2008 106.07 108.15 105.97 108.15 244,327,088 +2.18(+2.06%)
Apr 30, 2008 106.76 107.75 105.97 105.97 271,848,416 -0.63(-0.59%)
Apr 29, 2008 106.83 107.09 106.23 106.59 165,719,824 -0.42(-0.39%)
Apr 28, 2008 107.21 107.49 106.83 107.02 137,789,216 +0.08(+0.08%)
Apr 25, 2008 106.85 107.22 105.70 106.93 248,910,720 +0.92(+0.87%)
Apr 24, 2008 105.83 107.10 105.03 106.01 299,238,592 +0.46(+0.44%)
Apr 23, 2008 105.84 106.36 105.09 105.55 252,156,048 -0.15(-0.15%)
Apr 22, 2008 105.91 106.05 104.72 105.71 211,547,760 -0.51(-0.48%)
Apr 21, 2008 105.94 106.52 104.90 106.22 154,715,664 +0.08(+0.08%)
Apr 18, 2008 106.49 106.96 105.97 106.14 285,087,040 +1.10(+1.04%)
Apr 17, 2008 104.25 105.19 103.97 105.04 234,419,952 +0.15(+0.15%)
Apr 16, 2008 103.11 104.95 103.01 104.89 246,846,208 +2.67(+2.61%)
Apr 15, 2008 102.38 102.46 101.42 102.22 224,863,456 +0.36(+0.35%)
Apr 14, 2008 102.08 102.35 101.59 101.86 209,409,584 -0.37(-0.36%)
Apr 11, 2008 102.32 104.22 101.94 102.23 290,820,672 -2.02(-1.94%)
Apr 10, 2008 103.77 104.75 103.39 104.25 251,314,672 +0.19(+0.18%)
Apr 09, 2008 104.70 104.85 103.38 104.06 255,142,080 -0.81(-0.77%)
Apr 08, 2008 104.38 105.12 104.20 104.87 193,927,728 -0.07(-0.07%)
Apr 07, 2008 105.67 106.20 104.80 104.94 201,312,352 +0.04(+0.04%)
Apr 04, 2008 105.09 105.74 104.33 104.90 266,747,520 -0.11(-0.10%)
Apr 03, 2008 104.19 105.34 104.01 105.01 229,458,304 +0.24(+0.23%)
Apr 02, 2008 105.05 105.51 104.22 104.77 275,141,792 +0.07(+0.07%)
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.