S&P DEP RECEIPTS (NY: SPY)
186.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 149.04 149.87 147.33 148.66 222,876,219 +1.48(+1.01%)
Nov 29, 2007 146.62 147.72 146.10 147.18 199,175,087 +0.05(+0.03%)
Nov 28, 2007 144.19 147.47 144.14 147.13 257,058,430 +4.56(+3.20%)
Nov 27, 2007 141.74 143.23 140.95 142.57 293,791,095 +1.62(+1.15%)
Nov 26, 2007 144.43 144.88 140.66 140.95 214,110,568 -3.18(-2.21%)
Nov 23, 2007 143.07 144.34 142.70 144.13 77,688,317 +2.45(+1.73%)
Nov 21, 2007 143.08 143.91 141.67 141.68 259,053,635 -2.96(-2.05%)
Nov 20, 2007 144.02 145.53 142.11 144.64 414,281,456 +0.88(+0.61%)
Nov 19, 2007 145.28 145.36 143.19 143.76 267,669,211 -2.03(-1.39%)
Nov 16, 2007 146.31 146.47 144.57 145.79 308,746,341 +0.25(+0.17%)
Nov 15, 2007 146.57 147.49 144.52 145.54 263,030,678 -2.13(-1.44%)
Nov 14, 2007 149.22 149.40 146.78 147.67 230,329,873 -0.41(-0.28%)
Nov 13, 2007 145.37 148.31 145.22 148.08 191,052,800 +4.38(+3.05%)
Nov 12, 2007 145.21 146.61 143.70 143.70 242,972,401 -1.44(-0.99%)
Nov 09, 2007 145.69 147.54 144.89 145.14 277,720,844 -2.02(-1.37%)
Nov 08, 2007 147.99 149.30 145.07 147.16 374,378,887 -0.75(-0.51%)
Nov 07, 2007 150.44 152.11 147.55 147.91 306,054,744 -4.16(-2.74%)
Nov 06, 2007 150.86 152.11 149.90 152.07 177,622,107 +2.02(+1.35%)
Nov 05, 2007 149.64 151.16 148.00 150.05 226,754,631 -1.15(-0.76%)
Nov 02, 2007 151.53 152.00 149.21 151.20 331,218,271 +0.17(+0.11%)
Nov 01, 2007 153.29 153.41 150.59 151.03 332,925,802 -3.62(-2.34%)
Oct 31, 2007 153.98 155.27 152.84 154.65 220,926,686 +1.59(+1.04%)
Oct 30, 2007 153.45 153.75 152.87 153.06 132,955,816 -1.07(-0.69%)
Oct 29, 2007 153.93 154.44 153.55 154.13 106,818,723 +0.51(+0.33%)
Oct 26, 2007 153.06 153.62 151.90 153.62 176,484,008 +1.78(+1.17%)
Oct 25, 2007 151.65 152.29 149.88 151.84 237,277,187 +0.36(+0.24%)
Oct 24, 2007 151.21 151.74 148.00 151.48 326,497,520 -0.28(-0.18%)
Oct 23, 2007 151.46 151.95 150.25 151.76 179,975,662 +1.22(+0.81%)
Oct 22, 2007 148.86 150.76 148.66 150.54 261,989,700 +0.87(+0.58%)
Oct 19, 2007 153.09 156.48 149.66 149.67 297,111,866 -4.02(-2.62%)
Oct 18, 2007 153.45 154.19 153.08 153.69 148,315,353 -0.56(-0.36%)
Oct 17, 2007 154.98 155.09 152.47 154.25 216,639,638 +0.47(+0.31%)
Oct 16, 2007 154.41 156.48 153.47 153.78 166,368,426 -1.23(-0.79%)
Oct 15, 2007 156.27 156.36 153.94 155.01 161,010,420 -1.32(-0.84%)
Oct 12, 2007 155.46 156.35 155.27 156.33 124,535,044 +0.86(+0.55%)
Oct 11, 2007 156.93 157.52 154.54 155.47 233,494,065 +0.45(+0.29%)
Oct 10, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 09, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 08, 2007 155.39 155.49 154.77 155.02 71,257,251 -0.83(-0.53%)
Oct 05, 2007 155.03 156.10 154.63 155.85 134,581,601 +1.83(+1.19%)
Oct 04, 2007 154.11 154.26 153.59 154.02 76,731,545 +0.24(+0.16%)
Oct 03, 2007 153.81 154.41 153.01 153.78 119,035,344 -0.31(-0.20%)
Oct 02, 2007 154.61 154.65 153.81 154.09 112,687,969 -0.21(-0.14%)
Oct 01, 2007 152.60 154.75 152.50 154.30 148,101,630 +1.72(+1.13%)
Sep 28, 2007 152.85 153.19 151.98 152.58 133,366,585 -0.51(-0.33%)
Sep 27, 2007 152.91 153.10 152.19 153.09 102,695,974 +0.90(+0.59%)
Sep 26, 2007 152.25 152.77 151.39 152.19 135,532,654 +0.80(+0.53%)
Sep 25, 2007 150.81 151.66 150.47 151.39 142,247,966 -0.30(-0.20%)
Sep 24, 2007 152.42 152.82 151.36 151.69 139,169,117 -0.28(-0.18%)
Sep 21, 2007 152.57 153.12 151.74 151.97 141,458,609 -0.31(-0.20%)
Sep 20, 2007 152.77 153.43 152.11 152.28 174,851,378 -1.08(-0.70%)
Sep 19, 2007 153.01 154.39 148.10 153.36 193,760,848 +0.90(+0.59%)
Sep 18, 2007 148.33 152.50 148.13 152.46 263,303,397 +4.36(+2.94%)
Sep 17, 2007 147.96 148.89 147.63 148.10 109,840,475 -0.80(-0.54%)
Sep 14, 2007 148.11 149.09 147.74 148.90 121,899,741 -0.01(-0.01%)
Sep 13, 2007 147.88 149.45 148.20 148.91 153,859,242 +1.04(+0.70%)
Sep 12, 2007 147.29 148.44 146.98 147.87 149,570,113 +0.38(+0.26%)
Sep 11, 2007 146.24 147.70 146.13 147.49 161,929,875 +1.70(+1.17%)
Sep 10, 2007 146.52 146.72 144.33 145.79 192,324,372 -0.28(-0.19%)
Sep 07, 2007 146.48 146.89 145.26 146.07 235,425,878 -2.06(-1.39%)
Sep 06, 2007 148.25 148.61 147.12 148.13 127,800,656 +0.34(+0.23%)
Sep 05, 2007 147.86 148.36 147.00 147.79 166,238,108 -1.29(-0.87%)
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