S&P DEP RECEIPTS (NY: SPY)
192.50 USD  -0.59 (-0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 126.39 126.52 125.29 125.41 54,490,100 -0.70(-0.56%)
Nov 29, 2005 126.63 126.98 126.09 126.11 49,983,200 -0.12(-0.10%)
Nov 28, 2005 127.25 127.27 126.04 126.23 54,495,700 -0.90(-0.71%)
Nov 25, 2005 126.98 127.22 126.81 127.13 15,270,000 +0.10(+0.08%)
Nov 23, 2005 126.25 127.41 126.21 127.03 50,853,200 +0.73(+0.58%)
Nov 22, 2005 125.56 126.52 125.42 126.30 66,438,900 +0.54(+0.43%)
Nov 21, 2005 125.15 125.91 124.98 125.76 50,021,200 +0.63(+0.50%)
Nov 18, 2005 125.02 125.76 124.33 125.13 72,437,200 +0.49(+0.39%)
Nov 17, 2005 123.75 124.65 123.14 124.64 55,651,800 +1.15(+0.93%)
Nov 16, 2005 123.37 123.55 122.98 123.49 51,133,900 +0.25(+0.20%)
Nov 15, 2005 123.74 124.09 122.86 123.24 69,590,200 -0.45(-0.36%)
Nov 14, 2005 123.76 124.02 123.38 123.69 45,092,200 -0.07(-0.06%)
Nov 11, 2005 123.35 123.84 122.43 123.76 34,867,000 +0.42(+0.34%)
Nov 10, 2005 122.37 123.86 121.75 123.34 79,127,400 +0.95(+0.78%)
Nov 09, 2005 122.01 122.95 121.86 122.39 57,666,600 +0.16(+0.13%)
Nov 08, 2005 121.95 122.42 121.79 122.23 42,152,800 +0.00(+0.00%)
Nov 07, 2005 122.40 122.62 121.85 122.23 46,765,200 +0.12(+0.10%)
Nov 04, 2005 122.14 122.46 121.55 122.11 59,156,000 -0.16(-0.13%)
Nov 03, 2005 122.15 122.66 121.75 122.27 84,647,600 +0.52(+0.43%)
Nov 02, 2005 120.17 121.75 120.13 121.75 74,675,000 +1.26(+1.05%)
Nov 01, 2005 120.56 120.90 120.22 120.49 66,994,100 +0.36(+0.30%)
Oct 31, 2005 120.29 121.30 120.13 120.13 80,142,500 +0.33(+0.28%)
Oct 28, 2005 118.42 119.95 118.10 119.80 72,959,700 +1.70(+1.44%)
Oct 27, 2005 119.20 119.37 117.93 118.10 68,263,700 -1.27(-1.06%)
Oct 26, 2005 120.11 120.54 119.19 119.37 82,692,300 -0.35(-0.29%)
Oct 25, 2005 119.71 120.24 118.94 119.72 77,054,700 -0.24(-0.20%)
Oct 24, 2005 118.18 120.09 118.41 119.96 72,322,500 +1.83(+1.55%)
Oct 21, 2005 118.27 118.78 117.51 118.13 96,580,500 +0.46(+0.39%)
Oct 20, 2005 119.51 119.81 117.30 117.67 132,018,600 -2.11(-1.76%)
Oct 19, 2005 117.56 119.80 117.12 119.78 116,566,500 +1.96(+1.66%)
Oct 18, 2005 118.94 118.96 117.80 117.82 75,012,100 -1.29(-1.08%)
Oct 17, 2005 118.76 119.27 118.45 119.11 68,114,500 +0.44(+0.37%)
Oct 14, 2005 117.99 118.81 117.56 118.67 88,651,200 +1.24(+1.06%)
Oct 13, 2005 117.72 118.08 116.88 117.43 99,068,100 -0.07(-0.06%)
Oct 12, 2005 118.39 119.13 117.41 117.50 100,519,300 -0.93(-0.79%)
Oct 11, 2005 119.09 119.39 118.32 118.43 75,637,200 -0.17(-0.14%)
Oct 10, 2005 119.69 119.71 118.30 118.60 52,677,600 -1.01(-0.84%)
Oct 07, 2005 119.28 120.05 119.13 119.61 75,662,200 +0.41(+0.34%)
Oct 06, 2005 119.93 120.26 118.17 119.20 138,329,000 -0.43(-0.36%)
Oct 05, 2005 121.28 121.61 112.09 119.63 94,070,600 -1.59(-1.31%)
Oct 04, 2005 122.25 123.03 121.22 121.22 49,932,600 -1.38(-1.13%)
Oct 03, 2005 123.10 123.34 122.45 122.60 51,000,800 -0.44(-0.36%)
Sep 30, 2005 122.58 123.04 121.74 123.04 47,824,300 +0.38(+0.31%)
Sep 29, 2005 122.86 121.08 122.66 66,615,600 +0.99(+0.81%)
Sep 28, 2005 121.96 122.12 121.20 121.67 58,699,200 +0.12(+0.10%)
Sep 27, 2005 121.52 121.99 121.02 121.55 66,151,300 -0.03(-0.02%)
Sep 26, 2005 122.02 122.24 121.08 121.58 70,423,900 +0.14(+0.12%)
Sep 23, 2005 121.44 121.89 120.90 121.44 59,368,400 +0.10(+0.08%)
Sep 22, 2005 121.34 121.66 120.44 121.34 84,599,100 +0.43(+0.36%)
Sep 21, 2005 121.97 121.87 120.78 120.91 93,844,200 -1.14(-0.93%)
Sep 20, 2005 122.05 123.61 121.87 122.05 84,963,200 -1.04(-0.84%)
Sep 19, 2005 123.09 123.55 122.64 123.09 53,373,700 -0.41(-0.33%)
Sep 16, 2005 123.29 123.74 122.87 123.50 75,425,100 +0.36(+0.29%)
Sep 15, 2005 123.53 123.63 122.90 123.14 1,132,600 -0.07(-0.06%)
Sep 14, 2005 123.75 123.92 123.02 123.21 52,095,600 -0.45(-0.36%)
Sep 13, 2005 124.13 124.42 123.52 123.66 58,425,500 -0.69(-0.55%)
Sep 12, 2005 124.45 124.67 124.27 124.35 33,017,600 -0.25(-0.20%)
Sep 09, 2005 123.83 124.74 123.80 124.60 44,109,900 +1.10(+0.89%)
Sep 08, 2005 123.66 124.00 123.31 123.50 39,068,200 -0.41(-0.33%)
Sep 07, 2005 123.63 124.13 123.46 123.91 41,718,000 +0.21(+0.17%)
Sep 06, 2005 123.70 123.80 122.65 123.70 57,240,400 +1.43(+1.17%)
Sep 02, 2005 122.27 122.88 122.04 122.27 47,012,300 -0.22(-0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here