Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 106.87 107.19 106.73 107.08 146,522,032 +0.25(+0.23%)
Apr 28, 2011 106.30 106.97 106.28 106.83 158,982,000 +0.34(+0.32%)
Apr 27, 2011 106.00 106.64 105.56 106.48 182,356,704 +0.69(+0.65%)
Apr 26, 2011 104.89 106.00 105.10 105.79 187,005,616 +0.90(+0.86%)
Apr 25, 2011 105.02 105.06 104.55 104.89 83,520,040 -0.11(-0.10%)
Apr 21, 2011 105.01 105.05 104.47 105.00 173,549,760 +0.53(+0.51%)
Apr 20, 2011 104.29 104.69 104.22 104.47 198,946,464 +1.41(+1.36%)
Apr 19, 2011 102.63 103.09 102.38 103.06 158,243,488 +0.59(+0.57%)
Apr 18, 2011 102.50 103.63 101.65 102.47 268,508,480 -1.16(-1.12%)
Apr 15, 2011 103.45 103.89 103.14 103.64 216,782,352 +0.38(+0.37%)
Apr 14, 2011 102.58 103.42 102.25 103.26 205,345,968 +0.08(+0.08%)
Apr 13, 2011 103.67 103.74 102.79 103.18 206,339,360 -0.15(-0.15%)
Apr 12, 2011 103.38 103.59 102.81 103.33 205,625,456 -0.64(-0.61%)
Apr 11, 2011 104.39 104.74 103.71 103.96 154,673,072 -0.31(-0.30%)
Apr 08, 2011 105.10 105.17 103.85 104.28 188,584,400 -0.36(-0.34%)
Apr 07, 2011 104.72 105.16 104.12 104.64 217,752,544 -0.27(-0.25%)
Apr 06, 2011 105.08 105.17 104.48 104.91 153,280,464 +0.33(+0.32%)
Apr 05, 2011 104.39 105.04 104.34 104.58 154,102,768 -0.02(-0.02%)
Apr 04, 2011 104.73 104.91 104.29 104.59 128,272,744 +0.09(+0.08%)
Apr 01, 2011 104.71 104.99 104.25 104.51 196,259,680 +0.44(+0.42%)
Mar 31, 2011 104.07 104.36 103.96 104.07 168,912,704 -0.14(-0.14%)
Mar 30, 2011 104.22 104.25 104.15 104.21 172,993,808 +0.69(+0.66%)
Mar 29, 2011 102.72 103.53 102.38 103.52 164,974,480 +0.72(+0.70%)
Mar 28, 2011 103.27 103.54 102.77 102.80 138,786,512 -0.25(-0.24%)
Mar 25, 2011 103.01 103.50 102.73 103.05 198,465,248 +0.31(+0.31%)
Mar 24, 2011 102.35 102.89 101.77 102.74 202,527,552 +0.99(+0.97%)
Mar 23, 2011 101.19 102.03 100.72 101.75 188,934,464 +0.28(+0.27%)
Mar 22, 2011 101.81 101.95 101.38 101.48 165,100,240 -0.35(-0.35%)
Mar 21, 2011 101.83 101.99 101.59 101.83 196,093,184 +1.55(+1.55%)
Mar 18, 2011 99.91 101.15 100.08 100.28 293,874,816 +0.36(+0.36%)
Mar 17, 2011 100.03 100.33 99.33 99.91 325,162,272 +1.31(+1.33%)
Mar 16, 2011 100.15 100.47 97.90 98.60 597,710,016 -1.86(-1.86%)
Mar 15, 2011 100.04 101.07 99.94 100.47 458,494,464 -1.16(-1.15%)
Mar 14, 2011 101.58 101.97 100.86 101.63 300,869,216 -0.62(-0.60%)
Mar 11, 2011 101.22 102.62 101.19 102.25 288,887,264 +0.70(+0.69%)
Mar 10, 2011 103.46 102.51 101.44 101.54 385,608,352 -1.92(-1.85%)
Mar 09, 2011 103.61 103.78 102.84 103.46 196,773,984 -0.15(-0.14%)
Mar 08, 2011 102.87 103.94 102.43 103.61 223,416,112 +0.90(+0.88%)
Mar 07, 2011 103.83 104.06 102.17 102.71 277,363,840 -0.81(-0.79%)
Mar 04, 2011 104.22 104.43 102.84 103.52 354,932,800 -0.78(-0.74%)
Mar 03, 2011 103.47 104.42 103.46 104.30 225,702,352 +1.76(+1.72%)
Mar 02, 2011 102.18 103.01 101.86 102.54 256,093,952 +0.22(+0.21%)
Mar 01, 2011 104.38 104.48 102.29 102.32 330,245,760 -1.48(-1.43%)
Feb 28, 2011 103.80 104.19 103.45 103.80 180,916,048 +0.39(+0.38%)
Feb 25, 2011 102.75 103.47 102.69 103.41 181,316,032 +1.11(+1.09%)
Feb 24, 2011 102.28 102.72 101.36 102.30 333,017,792 -0.09(-0.08%)
Feb 23, 2011 103.02 103.21 101.76 102.39 290,754,912 -0.63(-0.61%)
Feb 22, 2011 104.03 105.16 102.74 103.02 297,925,120 -2.11(-2.01%)
Feb 18, 2011 105.01 105.26 104.77 105.13 166,354,976 +0.22(+0.21%)
Feb 17, 2011 104.30 105.05 104.20 104.91 140,483,088 +0.31(+0.30%)
Feb 16, 2011 104.30 104.73 104.08 104.60 166,505,008 +0.66(+0.63%)
Feb 15, 2011 103.95 104.11 103.40 103.94 152,870,496 -0.33(-0.31%)
Feb 14, 2011 103.96 104.36 103.84 104.27 129,941,976 +0.25(+0.24%)
Feb 11, 2011 103.00 104.16 102.97 104.02 176,226,176 +0.59(+0.57%)
Feb 10, 2011 102.84 103.52 102.61 103.43 208,026,080 +0.07(+0.06%)
Feb 09, 2011 103.32 103.65 102.85 103.36 187,356,096 -0.23(-0.23%)
Feb 08, 2011 103.22 103.66 102.94 103.60 126,534,952 +0.47(+0.45%)
Feb 07, 2011 102.72 103.47 102.71 103.13 143,759,248 +0.64(+0.62%)
Feb 04, 2011 102.24 102.53 101.77 102.49 172,282,560 +0.29(+0.28%)
Feb 03, 2011 101.80 102.36 101.26 102.20 186,501,280 +0.23(+0.23%)
Feb 02, 2011 101.90 102.25 101.85 101.97 150,570,480 -0.20(-0.19%)
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.