Skip to main content

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 (%)
Apr 29, 2005 88.19 88.81 87.35 88.71 136,064,304 +1.19(+1.36%)
Apr 28, 2005 88.35 88.66 87.53 87.53 96,902,048 -1.11(-1.25%)
Apr 27, 2005 88.03 88.96 87.71 88.64 111,147,768 +0.34(+0.39%)
Apr 26, 2005 88.87 89.50 88.25 88.29 98,331,536 -0.87(-0.97%)
Apr 25, 2005 88.80 89.29 88.69 89.16 68,323,960 +0.58(+0.66%)
Apr 22, 2005 88.71 89.29 87.58 88.58 117,218,672 -0.34(-0.38%)
Apr 21, 2005 87.98 89.07 87.66 88.91 114,120,136 +1.69(+1.94%)
Apr 20, 2005 88.45 88.62 87.03 87.22 149,835,744 -1.23(-1.40%)
Apr 19, 2005 88.22 88.68 88.01 88.45 89,241,816 +0.70(+0.79%)
Apr 18, 2005 87.46 88.11 87.34 87.76 130,890,432 +0.27(+0.31%)
Apr 15, 2005 88.71 89.06 87.45 87.49 174,921,792 -1.24(-1.40%)
Apr 14, 2005 90.01 90.06 88.73 88.73 130,006,056 -1.17(-1.30%)
Apr 13, 2005 90.87 91.05 89.77 89.90 86,188,560 -1.07(-1.18%)
Apr 12, 2005 90.35 91.25 89.73 90.97 112,945,584 +0.47(+0.52%)
Apr 11, 2005 90.66 90.76 90.31 90.51 59,833,520 +0.07(+0.08%)
Apr 08, 2005 91.34 91.37 90.44 90.44 83,884,488 -0.95(-1.04%)
Apr 07, 2005 90.75 91.40 90.68 91.39 61,617,908 +0.49(+0.54%)
Apr 06, 2005 90.78 91.17 90.58 90.90 69,558,784 +0.31(+0.35%)
Apr 05, 2005 90.27 90.73 89.76 90.58 65,929,736 +0.43(+0.48%)
Apr 04, 2005 89.95 90.33 89.47 90.15 93,433,736 +0.15(+0.17%)
Apr 01, 2005 90.92 91.20 89.60 90.00 127,128,560 -0.41(-0.45%)
Mar 31, 2005 90.58 90.79 90.34 90.41 84,872,840 -0.17(-0.19%)
Mar 30, 2005 89.50 90.59 89.50 90.58 82,066,048 +1.26(+1.42%)
Mar 29, 2005 89.78 90.36 89.10 89.31 95,305,280 -0.60(-0.66%)
Mar 28, 2005 89.99 90.39 89.91 89.91 61,332,688 +0.13(+0.15%)
Mar 24, 2005 90.02 90.43 89.72 89.78 67,872,384 +0.11(+0.12%)
Mar 23, 2005 89.63 90.22 89.48 89.67 93,873,312 +0.08(+0.09%)
Mar 22, 2005 90.72 91.15 89.60 89.60 121,777,744 -0.92(-1.02%)
Mar 21, 2005 90.98 91.04 90.25 90.52 80,151,968 -0.34(-0.37%)
Mar 18, 2005 91.29 91.61 90.55 90.85 80,744,328 -0.63(-0.69%)
Mar 17, 2005 91.44 91.77 91.19 91.48 81,847,240 +0.18(+0.20%)
Mar 16, 2005 91.74 92.09 91.13 91.30 100,109,392 -0.78(-0.85%)
Mar 15, 2005 93.06 93.09 92.03 92.08 81,530,576 -0.77(-0.83%)
Mar 14, 2005 92.44 92.86 92.19 92.84 47,400,104 +0.57(+0.62%)
Mar 11, 2005 92.98 93.29 92.09 92.27 75,849,408 -0.65(-0.70%)
Mar 10, 2005 92.89 93.12 92.28 92.92 85,206,208 +0.21(+0.22%)
Mar 09, 2005 93.48 93.73 92.71 92.71 96,033,856 -1.04(-1.11%)
Mar 08, 2005 94.02 94.27 93.59 93.76 58,280,340 -0.35(-0.37%)
Mar 07, 2005 94.01 94.46 93.81 94.11 57,159,032 +0.05(+0.05%)
Mar 04, 2005 93.54 94.14 93.34 94.06 73,292,608 +1.16(+1.25%)
Mar 03, 2005 93.24 93.43 92.51 92.91 81,026,552 +0.04(+0.04%)
Mar 02, 2005 92.55 93.45 92.47 92.87 83,808,816 -0.05(-0.05%)
Mar 01, 2005 92.57 93.14 92.57 92.91 62,066,352 +0.46(+0.50%)
Feb 28, 2005 92.85 92.97 92.00 92.45 90,584,936 -0.61(-0.66%)
Feb 25, 2005 92.18 93.25 92.11 93.07 79,818,088 +0.91(+0.99%)
Feb 24, 2005 91.39 92.22 91.19 92.16 90,431,232 +0.61(+0.66%)
Feb 23, 2005 91.18 91.64 90.92 91.55 89,128,832 +0.65(+0.72%)
Feb 22, 2005 91.89 92.33 90.88 90.90 105,495,824 -1.37(-1.49%)
Feb 18, 2005 92.10 92.34 91.89 92.27 64,643,244 +0.12(+0.13%)
Feb 17, 2005 92.91 92.91 92.14 92.15 75,876,544 -0.75(-0.81%)
Feb 16, 2005 92.68 93.09 92.48 92.90 67,572,160 +0.06(+0.07%)
Feb 15, 2005 92.58 93.07 92.49 92.84 57,983,768 +0.34(+0.37%)
Feb 14, 2005 92.50 92.63 92.34 92.49 42,474,912 -0.07(-0.07%)
Feb 11, 2005 91.75 92.77 91.56 92.56 69,509,072 +0.79(+0.86%)
Feb 10, 2005 91.71 91.99 91.40 91.77 60,048,416 +0.33(+0.36%)
Feb 09, 2005 92.29 92.35 91.40 91.44 72,266,672 -0.69(-0.75%)
Feb 08, 2005 92.10 92.47 92.02 92.13 51,484,908 +0.11(+0.12%)
Feb 07, 2005 92.14 92.37 91.94 92.02 60,296,580 -0.12(-0.13%)
Feb 04, 2005 91.20 92.30 91.19 92.15 65,268,484 +0.86(+0.94%)
Feb 03, 2005 91.25 91.33 90.88 91.29 64,129,692 -0.12(-0.13%)
Feb 02, 2005 91.25 91.66 91.13 91.41 68,638,408 +0.28(+0.30%)
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.