S&P Depository Receipts (NY: SPY )

419.07 USD +3.32 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 120.88 121.01 118.78 118.81 270,001,658 -2.04(-1.69%)
Apr 29, 2010 120.10 121.11 120.07 120.86 193,616,041 +1.48(+1.24%)
Apr 28, 2010 119.05 119.68 118.27 119.38 300,562,391 +0.34(+0.29%)
Apr 27, 2010 119.04 121.33 118.25 119.04 881,291 -2.31(-1.90%)
Apr 26, 2010 121.85 122.12 121.23 121.35 143,390,965 -0.46(-0.38%)
Apr 23, 2010 120.94 121.86 120.63 121.81 177,335,420 +0.79(+0.65%)
Apr 22, 2010 120.66 121.17 119.12 121.02 239,129,385 +0.36(+0.30%)
Apr 21, 2010 120.95 121.23 119.99 120.66 49,777 +0.79(+0.66%)
Apr 20, 2010 120.56 120.98 119.87 119.87 268,412 +0.54(+0.45%)
Apr 19, 2010 119.01 119.93 118.47 119.33 217,705,513 -0.03(-0.02%)
Apr 16, 2010 120.86 121.29 118.75 119.36 366,880,097 -1.93(-1.59%)
Apr 15, 2010 120.99 121.57 120.95 121.29 144,549,155 +0.10(+0.08%)
Apr 14, 2010 120.27 121.19 120.08 121.19 160,449,262 +1.36(+1.13%)
Apr 13, 2010 119.62 120.04 119.00 119.83 125,000,514 +0.09(+0.08%)
Apr 12, 2010 119.70 120.05 119.56 119.74 110,202,512 +0.19(+0.16%)
Apr 09, 2010 119.02 119.60 118.80 119.55 133,007,493 +0.78(+0.65%)
Apr 08, 2010 117.95 118.97 117.60 118.77 158,506,971 +0.41(+0.35%)
Apr 07, 2010 118.80 119.36 117.81 118.36 184,449,715 -0.68(-0.57%)
Apr 06, 2010 118.42 119.25 118.29 119.04 110,199,673 +0.30(+0.25%)
Apr 05, 2010 118.25 118.84 117.92 118.74 105,641,280 +0.94(+0.80%)
Apr 01, 2010 117.80 117.80 117.80 117.80 600 +0.80(+0.68%)
Mar 31, 2010 116.95 117.52 116.61 117.00 160,945,232 -0.40(-0.34%)
Mar 30, 2010 117.46 117.83 116.91 117.40 145,685,944 +0.08(+0.07%)
Mar 29, 2010 117.17 117.53 116.69 117.32 134,455,158 +0.74(+0.63%)
Mar 26, 2010 116.87 117.42 116.12 116.58 205,808,803 -0.07(-0.06%)
Mar 25, 2010 117.63 118.17 116.51 116.65 223,258,580 -0.19(-0.16%)
Mar 24, 2010 116.97 117.43 115.58 116.84 196,087,314 -0.57(-0.49%)
Mar 23, 2010 116.76 117.51 116.38 117.41 182,707,104 +0.82(+0.70%)
Mar 22, 2010 115.31 116.80 115.24 116.59 184,119,369 +0.62(+0.54%)
Mar 19, 2010 116.96 117.29 115.52 115.97 226,641,098 -1.07(-0.91%)
Mar 18, 2010 117.11 117.27 116.57 117.04 196,326,542 -0.06(-0.05%)
Mar 17, 2010 116.76 117.48 116.42 117.10 177,319,317 +0.69(+0.59%)
Mar 16, 2010 115.81 116.52 115.49 116.41 168,562,725 +0.92(+0.80%)
Mar 15, 2010 114.83 115.57 114.77 115.49 146,576,336 +0.03(+0.03%)
Mar 12, 2010 115.95 115.97 115.14 115.46 162,074,761 +0.01(+0.01%)
Mar 11, 2010 114.70 115.48 114.35 115.45 160,547,551 +0.48(+0.42%)
Mar 10, 2010 114.51 115.28 114.41 114.97 185,862,465 +0.51(+0.45%)
Mar 09, 2010 113.93 114.99 113.87 114.46 154,443,087 +0.19(+0.17%)
Mar 08, 2010 114.26 114.52 114.07 114.27 114,542,494 +0.02(+0.02%)
Mar 05, 2010 113.37 114.34 113.10 114.25 176,118,769 +1.61(+1.43%)
Mar 04, 2010 112.45 112.80 112.03 112.64 135,545,052 +0.34(+0.30%)
Mar 03, 2010 112.49 112.97 112.02 112.30 150,635,184 +0.20(+0.17%)
Mar 02, 2010 112.37 112.74 112.00 112.11 160,937,753 +0.22(+0.19%)
Mar 01, 2010 111.20 112.00 111.17 111.89 147,559,827 +1.15(+1.04%)
Feb 26, 2010 110.77 111.12 110.11 110.74 173,589,231 +0.07(+0.06%)
Feb 25, 2010 109.24 110.75 108.94 110.67 259,040,242 -0.17(-0.15%)
Feb 24, 2010 109.81 111.00 109.86 110.84 176,231,251 +1.03(+0.94%)
Feb 23, 2010 110.86 111.20 109.52 109.81 207,040,373 -1.35(-1.21%)
Feb 22, 2010 111.55 111.58 110.83 111.16 132,193,701 +0.02(+0.02%)
Feb 19, 2010 110.91 111.57 110.36 111.14 222,685,316 +0.25(+0.22%)
Feb 18, 2010 110.08 111.14 110.04 110.89 193,197,834 +0.63(+0.58%)
Feb 17, 2010 110.27 110.41 109.77 110.26 168,652,218 +0.52(+0.47%)
Feb 16, 2010 108.86 109.85 107.82 109.74 159,035,751 +1.70(+1.57%)
Feb 12, 2010 106.99 108.04 108.04 108.04 304,622,100 -0.09(-0.08%)
Feb 11, 2010 106.87 108.25 106.25 108.13 223,361,334 +1.12(+1.05%)
Feb 10, 2010 107.05 107.60 106.11 107.01 240,344,947 -0.21(-0.20%)
Feb 09, 2010 107.13 108.15 106.27 107.22 337,729,359 +0.69(+0.65%)
Feb 08, 2010 106.74 107.33 105.81 106.53 223,990,008 -0.13(-0.12%)
Feb 05, 2010 106.56 106.88 104.58 106.66 493,585,858 +0.22(+0.21%)
Feb 04, 2010 108.98 109.03 106.42 106.44 356,347,143 -3.39(-3.09%)
Feb 03, 2010 109.88 110.48 109.51 109.83 172,564,371 -0.55(-0.50%)
Feb 02, 2010 109.26 110.59 108.88 110.38 216,207,918 +1.86(+1.72%)
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.