Skip to main content

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 (%)
Mar 30, 2012 112.93 113.03 112.23 112.84 169,069,488 +0.46(+0.41%)
Mar 29, 2012 111.90 112.59 111.46 112.38 205,768,944 -0.19(-0.17%)
Mar 28, 2012 113.07 113.25 111.90 112.57 185,264,224 -0.56(-0.50%)
Mar 27, 2012 113.48 113.66 113.06 113.13 149,250,512 -0.35(-0.31%)
Mar 26, 2012 112.71 113.48 112.67 113.48 149,404,656 +1.57(+1.40%)
Mar 23, 2012 111.65 112.04 111.03 111.91 150,394,208 +0.36(+0.32%)
Mar 22, 2012 111.53 111.83 111.18 111.55 168,608,000 -0.81(-0.72%)
Mar 21, 2012 112.61 112.71 112.13 112.36 152,613,440 -0.18(-0.16%)
Mar 20, 2012 112.23 112.68 111.90 112.54 151,797,664 -0.33(-0.29%)
Mar 19, 2012 112.36 113.22 112.28 112.87 156,270,576 +0.44(+0.39%)
Mar 16, 2012 112.48 112.58 112.19 112.43 190,790,736 +0.16(+0.14%)
Mar 15, 2012 111.80 112.32 111.51 112.28 206,685,520 +0.65(+0.58%)
Mar 14, 2012 111.78 112.06 111.29 111.63 181,850,576 -0.12(-0.11%)
Mar 13, 2012 110.36 111.81 110.18 111.75 230,357,328 +1.98(+1.80%)
Mar 12, 2012 109.75 109.92 109.38 109.77 130,202,584 +0.01(+0.01%)
Mar 09, 2012 109.55 110.05 109.41 109.76 153,955,648 +0.42(+0.39%)
Mar 08, 2012 108.92 109.56 108.70 109.34 146,300,496 +1.08(+0.99%)
Mar 07, 2012 107.76 108.44 107.66 108.26 179,996,944 +0.75(+0.70%)
Mar 06, 2012 107.99 108.06 107.20 107.51 252,932,976 -1.60(-1.46%)
Mar 05, 2012 109.39 109.47 108.73 109.11 176,173,792 -0.45(-0.41%)
Mar 02, 2012 109.82 109.96 109.31 109.56 151,200,128 -0.33(-0.30%)
Mar 01, 2012 109.32 110.10 109.25 109.89 181,475,312 +0.57(+0.52%)
Feb 29, 2012 109.92 110.26 108.94 109.32 232,778,272 -0.43(-0.39%)
Feb 28, 2012 109.47 109.88 109.25 109.75 161,994,576 +0.32(+0.29%)
Feb 27, 2012 108.53 109.73 108.35 109.44 182,472,144 +0.18(+0.17%)
Feb 24, 2012 109.25 109.47 109.01 109.25 132,275,840 +0.24(+0.22%)
Feb 23, 2012 108.48 109.09 108.11 109.01 172,342,048 +0.48(+0.44%)
Feb 22, 2012 108.72 108.95 108.34 108.54 155,420,784 -0.35(-0.32%)
Feb 21, 2012 109.09 109.35 108.55 108.89 167,848,816 +0.05(+0.04%)
Feb 17, 2012 108.92 109.01 108.48 108.84 162,769,888 +0.29(+0.27%)
Feb 16, 2012 107.37 108.65 107.18 108.55 233,547,920 +1.19(+1.11%)
Feb 15, 2012 108.22 108.38 107.15 107.36 243,845,456 -0.50(-0.47%)
Feb 14, 2012 107.71 107.93 107.11 107.86 207,205,184 -0.14(-0.13%)
Feb 13, 2012 107.97 108.13 107.50 108.00 144,769,344 +0.80(+0.74%)
Feb 10, 2012 108.00 107.29 106.79 107.20 210,444,352 -0.80(-0.74%)
Feb 09, 2012 108.04 108.18 107.36 108.00 185,930,672 +0.14(+0.13%)
Feb 08, 2012 107.60 107.89 107.16 107.86 173,898,816 +0.32(+0.30%)
Feb 07, 2012 107.05 107.73 106.63 107.55 169,552,752 +0.27(+0.25%)
Feb 06, 2012 106.90 107.32 106.78 107.27 134,858,912 -0.07(-0.07%)
Feb 03, 2012 106.92 107.41 106.73 107.35 201,283,728 +1.48(+1.40%)
Feb 02, 2012 105.90 106.13 105.49 105.86 141,529,440 +0.17(+0.16%)
Feb 01, 2012 105.55 106.23 105.42 105.69 207,778,880 +0.92(+0.88%)
Jan 31, 2012 105.33 105.46 104.27 104.78 196,902,720 -0.04(-0.04%)
Jan 30, 2012 104.13 104.87 103.77 104.82 184,001,088 -0.36(-0.34%)
Jan 27, 2012 104.71 105.36 104.64 105.17 169,524,912 -0.05(-0.05%)
Jan 26, 2012 106.24 106.44 104.81 105.22 231,318,992 -0.54(-0.51%)
Jan 25, 2012 104.73 106.01 104.32 105.77 248,537,840 +0.88(+0.84%)
Jan 24, 2012 104.36 104.92 104.20 104.89 128,896,448 -0.12(-0.11%)
Jan 23, 2012 104.93 105.52 104.50 105.01 161,919,280 +0.06(+0.05%)
Jan 20, 2012 104.71 105.28 104.46 104.95 173,248,704 +0.06(+0.06%)
Jan 19, 2012 104.70 104.98 104.36 104.89 157,981,200 +0.55(+0.53%)
Jan 18, 2012 103.17 104.39 102.99 104.34 204,256,288 +1.14(+1.11%)
Jan 17, 2012 103.79 103.98 102.84 103.20 165,417,904 +0.40(+0.39%)
Jan 13, 2012 102.64 102.97 101.90 102.80 225,394,960 -0.53(-0.52%)
Jan 12, 2012 103.38 103.48 102.56 103.33 148,762,960 +0.25(+0.24%)
Jan 11, 2012 102.71 103.22 102.54 103.08 139,424,800 +0.06(+0.05%)
Jan 10, 2012 103.24 103.44 102.89 103.03 144,242,480 +0.89(+0.87%)
Jan 09, 2012 102.13 102.27 101.66 102.14 124,409,600 +0.25(+0.24%)
Jan 06, 2012 102.29 102.30 101.56 101.90 185,556,192 -0.26(-0.26%)
Jan 05, 2012 101.89 102.31 100.88 102.16 217,429,808 +0.27(+0.27%)
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.