S&P DEP RECEIPTS (NY: SPY)
206.52 USD  -0.26 (-0.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 140.40 141.05 139.76 140.53 83,999,100 +0.06(+0.04%)
Nov 29, 2006 139.47 140.53 139.42 140.47 90,035,000 +1.45(+1.04%)
Nov 28, 2006 138.24 139.16 138.11 139.02 106,653,900 +0.60(+0.43%)
Nov 27, 2006 140.28 140.35 138.38 138.42 84,546,100 -1.93(-1.38%)
Nov 24, 2006 140.24 140.84 140.20 140.35 30,998,500 -0.57(-0.40%)
Nov 22, 2006 140.75 141.16 140.50 140.92 45,505,300 +0.28(+0.20%)
Nov 21, 2006 140.49 140.67 140.29 140.64 51,370,000 +0.14(+0.10%)
Nov 20, 2006 140.30 140.74 139.94 140.50 69,174,200 +0.08(+0.06%)
Nov 17, 2006 139.93 140.43 139.73 140.42 56,356,500 +0.04(+0.03%)
Nov 16, 2006 140.44 140.68 139.49 140.38 76,739,000 +0.36(+0.26%)
Nov 15, 2006 139.57 140.45 139.53 140.02 76,509,800 +0.40(+0.29%)
Nov 14, 2006 138.97 139.74 138.12 139.62 96,704,200 +1.04(+0.75%)
Nov 13, 2006 138.18 139.04 138.07 138.58 59,398,700 +0.34(+0.25%)
Nov 10, 2006 138.14 138.34 137.72 138.24 48,991,500 +0.06(+0.04%)
Nov 09, 2006 139.01 139.14 137.90 138.18 95,916,600 -0.73(-0.53%)
Nov 08, 2006 138.00 139.05 136.86 138.91 87,518,900 +0.30(+0.22%)
Nov 07, 2006 138.20 138.98 138.00 138.61 63,363,200 +0.53(+0.38%)
Nov 06, 2006 136.96 138.28 136.95 138.08 63,304,000 +1.54(+1.13%)
Nov 03, 2006 137.27 137.39 135.62 136.54 71,346,400 -0.24(-0.18%)
Nov 02, 2006 136.51 137.01 136.36 136.78 60,693,100 -0.08(-0.06%)
Nov 01, 2006 138.22 138.31 136.72 136.86 83,006,500 -0.93(-0.67%)
Oct 31, 2006 138.07 138.26 137.25 137.79 71,280,800 -0.02(-0.01%)
Oct 30, 2006 137.66 138.20 137.40 137.81 49,718,100 -0.10(-0.07%)
Oct 27, 2006 138.61 138.75 137.63 137.91 80,238,000 -0.87(-0.63%)
Oct 26, 2006 138.66 139.00 137.98 138.78 66,847,900 +0.43(+0.31%)
Oct 25, 2006 137.74 138.41 137.51 138.35 80,743,300 +0.47(+0.34%)
Oct 24, 2006 137.28 137.93 137.22 137.88 53,237,400 +0.41(+0.30%)
Oct 23, 2006 136.79 137.80 136.39 137.47 66,221,900 +0.63(+0.46%)
Oct 20, 2006 136.81 136.95 136.33 136.84 48,099,500 +0.03(+0.02%)
Oct 19, 2006 136.39 136.88 136.23 136.81 64,063,100 +0.22(+0.16%)
Oct 18, 2006 137.05 137.37 136.10 136.59 86,862,900 +0.18(+0.13%)
Oct 17, 2006 136.51 136.70 135.67 136.41 90,581,600 -0.43(-0.31%)
Oct 16, 2006 136.52 137.05 136.42 136.84 42,273,200 +0.21(+0.15%)
Oct 13, 2006 136.16 136.71 136.04 136.63 53,944,000 +0.35(+0.26%)
Oct 12, 2006 135.45 136.39 135.40 136.28 59,169,600 +1.17(+0.87%)
Oct 11, 2006 134.84 135.43 134.30 135.11 104,073,800 -0.16(-0.12%)
Oct 10, 2006 135.11 135.45 134.84 135.27 56,428,100 +0.18(+0.13%)
Oct 09, 2006 134.85 135.30 134.64 135.09 41,176,900 +0.08(+0.06%)
Oct 06, 2006 134.95 135.10 134.40 135.01 64,992,700 -0.17(-0.13%)
Oct 05, 2006 134.92 135.41 125.35 135.18 60,636,000 +0.26(+0.19%)
Oct 04, 2006 133.23 135.00 133.08 134.92 80,890,900 +1.56(+1.17%)
Oct 03, 2006 132.89 133.87 132.65 133.36 73,108,100 +0.28(+0.21%)
Oct 02, 2006 133.54 133.83 132.34 133.08 52,443,400 -0.50(-0.37%)
Sep 29, 2006 133.80 133.94 133.48 133.58 47,969,500 -0.11(-0.08%)
Sep 28, 2006 133.74 133.99 133.28 133.69 58,598,500 -0.05(-0.04%)
Sep 27, 2006 133.30 133.97 133.27 133.74 82,433,900 +0.16(+0.12%)
Sep 26, 2006 132.50 133.60 132.40 133.58 74,015,200 +1.10(+0.83%)
Sep 25, 2006 131.73 132.85 131.05 132.48 92,287,900 +1.01(+0.77%)
Sep 22, 2006 131.59 131.68 131.00 131.47 65,967,200 -0.40(-0.30%)
Sep 21, 2006 132.61 132.75 131.42 131.87 88,933,800 -0.64(-0.48%)
Sep 20, 2006 132.25 132.77 132.06 132.51 75,204,100 +0.70(+0.53%)
Sep 19, 2006 132.12 132.13 131.07 131.81 92,092,800 -0.33(-0.25%)
Sep 18, 2006 132.07 132.39 131.65 132.14 64,155,400 +0.18(+0.14%)
Sep 15, 2006 132.31 132.39 131.68 131.96 76,705,100 -0.27(-0.20%)
Sep 14, 2006 131.96 132.24 131.75 132.23 57,805,900 +0.01(+0.01%)
Sep 13, 2006 131.64 132.45 131.52 132.22 62,907,800 +0.53(+0.40%)
Sep 12, 2006 130.56 131.84 130.37 131.69 69,875,700 +1.28(+0.98%)
Sep 11, 2006 129.86 130.69 129.48 130.41 68,496,600 +0.13(+0.10%)
Sep 08, 2006 130.08 130.46 129.83 130.28 45,098,300 +0.37(+0.28%)
Sep 07, 2006 130.07 130.57 129.63 129.91 86,302,600 -0.60(-0.46%)
Sep 06, 2006 131.12 131.16 130.33 130.51 53,795,600 -1.16(-0.88%)
Sep 05, 2006 131.51 131.85 131.20 131.67 52,348,800 +0.25(+0.19%)
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