S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 140.11 140.21 139.49 139.87 115,021,185 -0.52(-0.37%)
Apr 27, 2012 140.58 140.79 139.80 140.39 123,982,135 +0.23(+0.16%)
Apr 26, 2012 138.89 140.32 138.81 140.16 135,592,245 +0.97(+0.70%)
Apr 25, 2012 138.65 139.25 138.53 139.19 150,145,048 +1.88(+1.37%)
Apr 24, 2012 136.91 137.66 136.80 137.31 137,256,418 +0.52(+0.38%)
Apr 23, 2012 136.54 136.91 135.94 136.79 171,728,259 -1.16(-0.84%)
Apr 20, 2012 138.33 138.83 137.87 137.95 143,199,560 +0.23(+0.17%)
Apr 19, 2012 138.63 139.15 137.07 137.72 198,584,375 -0.89(-0.64%)
Apr 18, 2012 138.46 139.08 138.38 138.61 122,758,761 -0.47(-0.34%)
Apr 17, 2012 137.84 139.36 137.70 139.08 147,768,410 +2.03(+1.48%)
Apr 16, 2012 137.84 138.04 136.58 137.05 147,744,492 -0.09(-0.07%)
Apr 13, 2012 138.47 138.82 137.01 137.14 169,246,612 -1.65(-1.19%)
Apr 12, 2012 137.00 138.90 137.04 138.79 153,636,005 +1.79(+1.31%)
Apr 11, 2012 137.29 137.54 136.75 137.00 153,341,801 +1.10(+0.81%)
Apr 10, 2012 137.95 138.34 135.76 135.90 235,142,858 -2.32(-1.68%)
Apr 09, 2012 138.03 139.84 137.84 138.22 127,465,469 -1.57(-1.12%)
Apr 05, 2012 139.38 140.20 139.26 139.79 137,178,243 -0.07(-0.05%)
Apr 04, 2012 140.22 140.34 139.34 139.86 146,819,019 -1.40(-0.99%)
Apr 03, 2012 141.64 141.88 140.43 141.26 155,742,539 -0.58(-0.41%)
Apr 02, 2012 140.64 142.21 140.36 141.84 151,639,160 +1.03(+0.73%)
Mar 30, 2012 140.92 141.05 140.05 140.81 135,486,715 +0.58(+0.41%)
Mar 29, 2012 139.64 140.49 139.09 140.23 164,896,440 -0.24(-0.17%)
Mar 28, 2012 141.10 141.32 139.64 140.47 148,464,644 -0.70(-0.50%)
Mar 27, 2012 141.61 141.83 141.08 141.17 119,604,441 -0.44(-0.31%)
Mar 26, 2012 140.65 141.61 140.60 141.61 119,727,969 +1.96(+1.40%)
Mar 23, 2012 139.32 139.81 138.55 139.65 120,520,956 +0.45(+0.32%)
Mar 22, 2012 139.18 139.55 138.74 139.20 135,116,900 -1.01(-0.72%)
Mar 21, 2012 140.52 140.65 139.92 140.21 122,299,376 -0.23(-0.16%)
Mar 20, 2012 140.05 140.61 139.64 140.44 121,645,638 -0.41(-0.29%)
Mar 19, 2012 140.21 141.28 140.11 140.85 125,230,089 +0.55(+0.39%)
Mar 16, 2012 140.36 140.48 140.00 140.30 152,893,405 -0.42(-0.30%)
Mar 15, 2012 140.12 140.78 139.76 140.72 164,908,424 +0.81(+0.58%)
Mar 14, 2012 140.10 140.45 139.48 139.91 145,093,331 -0.15(-0.11%)
Mar 13, 2012 138.32 140.13 138.09 140.06 183,795,472 +2.48(+1.80%)
Mar 12, 2012 137.55 137.76 137.09 137.58 103,884,890 +0.01(+0.01%)
Mar 09, 2012 137.30 137.93 137.13 137.57 122,836,765 +0.53(+0.39%)
Mar 08, 2012 136.52 137.32 136.24 137.04 116,728,948 +1.35(+0.99%)
Mar 07, 2012 135.06 135.91 134.93 135.69 143,614,367 +0.94(+0.70%)
Mar 06, 2012 135.35 135.43 134.36 134.75 201,807,935 -2.00(-1.46%)
Mar 05, 2012 137.10 137.20 136.28 136.75 140,563,979 -0.56(-0.41%)
Mar 02, 2012 137.64 137.82 137.00 137.31 120,638,224 -0.42(-0.30%)
Mar 01, 2012 137.02 137.99 136.93 137.73 144,793,922 +0.71(+0.52%)
Feb 29, 2012 137.76 138.19 136.54 137.02 185,727,080 -0.54(-0.39%)
Feb 28, 2012 137.20 137.72 136.93 137.56 129,250,807 +0.40(+0.29%)
Feb 27, 2012 136.02 137.53 135.80 137.16 145,589,269 +0.23(+0.17%)
Feb 24, 2012 136.93 137.20 136.63 136.93 105,539,083 +0.30(+0.22%)
Feb 23, 2012 135.96 136.73 135.50 136.63 137,506,760 +0.60(+0.44%)
Feb 22, 2012 136.26 136.55 135.79 136.03 124,005,765 -0.44(-0.32%)
Feb 21, 2012 136.73 137.05 136.05 136.47 133,921,731 +0.06(+0.04%)
Feb 17, 2012 136.52 136.63 135.96 136.41 129,869,401 +0.36(+0.27%)
Feb 16, 2012 134.57 136.17 134.33 136.05 186,341,151 +1.49(+1.11%)
Feb 15, 2012 135.63 135.83 134.29 134.56 194,557,260 -0.63(-0.47%)
Feb 14, 2012 135.00 135.27 134.25 135.19 165,323,045 -0.17(-0.13%)
Feb 13, 2012 135.32 135.52 134.74 135.36 115,507,276 +1.00(+0.74%)
Feb 10, 2012 135.36 134.47 133.84 134.36 167,907,482 -1.00(-0.74%)
Feb 09, 2012 135.41 135.59 134.56 135.36 148,348,721 +0.17(+0.13%)
Feb 08, 2012 134.86 135.22 134.31 135.19 138,748,842 +0.40(+0.30%)
Feb 07, 2012 134.17 135.02 133.64 134.79 135,281,256 +0.34(+0.25%)
Feb 06, 2012 133.98 134.51 133.83 134.45 107,600,034 -0.09(-0.07%)
Feb 03, 2012 134.00 134.62 133.77 134.54 160,598,487 +1.86(+1.40%)
Feb 02, 2012 132.73 133.02 132.21 132.68 112,922,255 +0.21(+0.16%)
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.