S&P DEP RECEIPTS (NY: SPY)
207.37 USD  +0.26 (+0.13%)
Streaming Delayed Price  /  Updated: 12:19 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 88.63 90.13 88.48 90.09 119,905,331 +1.12(+1.26%)
Nov 26, 2008 84.30 89.19 84.24 88.97 370,320,441 +3.15(+3.67%)
Nov 25, 2008 87.30 87.51 83.82 85.82 454,143,715 +0.79(+0.93%)
Nov 24, 2008 81.92 86.99 80.36 85.03 523,324,213 +5.51(+6.93%)
Nov 21, 2008 77.46 80.90 74.34 79.52 718,768,573 +4.07(+5.39%)
Nov 20, 2008 80.13 82.51 75.05 75.45 813,604,661 -6.05(-7.42%)
Nov 19, 2008 85.91 86.87 80.92 81.50 558,376,968 -5.58(-6.41%)
Nov 18, 2008 85.15 87.22 82.91 87.08 523,983,092 +1.61(+1.88%)
Nov 17, 2008 86.38 88.56 85.16 85.47 415,369,244 -1.15(-1.33%)
Nov 14, 2008 89.41 92.06 86.52 86.62 0 -4.55(-4.99%)
Nov 13, 2008 86.13 91.73 82.09 91.17 753,255,669 +5.35(+6.23%)
Nov 12, 2008 88.23 90.15 85.12 85.82 454,058,840 -3.89(-4.34%)
Nov 11, 2008 90.79 92.14 88.65 89.71 418,499,507 -2.78(-3.01%)
Nov 10, 2008 95.21 95.53 90.92 92.49 301,808,181 -1.37(-1.46%)
Nov 07, 2008 91.65 94.00 53.15 93.86 0 +3.05(+3.36%)
Nov 06, 2008 94.46 95.44 90.06 90.81 477,758,669 -5.29(-5.50%)
Nov 05, 2008 99.20 100.71 95.00 96.10 390,150,780 -4.40(-4.38%)
Nov 04, 2008 99.06 100.86 96.71 100.50 346,891,077 +3.34(+3.44%)
Nov 03, 2008 96.78 97.69 95.95 97.16 205,443,582 +0.33(+0.34%)
Oct 31, 2008 95.08 98.57 94.48 96.83 0 +0.63(+0.65%)
Oct 30, 2008 95.78 96.54 92.90 96.20 414,451,458 +3.12(+3.35%)
Oct 29, 2008 93.77 97.17 92.10 93.08 531,283,708 -0.68(-0.73%)
Oct 28, 2008 87.34 94.24 84.53 93.76 639,737,461 +9.81(+11.69%)
Oct 27, 2008 85.97 89.51 83.70 83.95 399,912,854 -3.09(-3.55%)
Oct 25, 2008 84.06 89.92 84.00 87.04 0 +0.00(+0.00%)
Oct 24, 2008 84.06 89.92 84.00 87.04 0 -4.60(-5.02%)
Oct 23, 2008 90.29 92.45 85.81 91.64 634,516,369 +1.00(+1.10%)
Oct 22, 2008 93.20 95.86 87.53 90.64 515,898,435 -5.38(-5.60%)
Oct 21, 2008 96.97 98.64 95.22 96.02 356,322,244 -2.79(-2.82%)
Oct 20, 2008 95.35 99.10 94.09 98.81 321,117,343 +5.60(+6.01%)
Oct 17, 2008 91.99 98.59 91.65 93.21 0 -0.56(-0.60%)
Oct 16, 2008 91.29 94.77 86.54 93.77 708,603,158 -105.04(-52.83%)
Oct 15, 2008 218.54 218.54 198.29 198.81 19,750,102 +108.61(+120.41%)
Oct 15, 2008 97.46 97.80 89.71 90.20 484,387,743 -128.33(-58.72%)
Oct 14, 2008 202.26 221.13 202.26 218.53 23,642,154 +118.68(+118.86%)
Oct 14, 2008 104.70 105.53 97.11 99.85 546,344,546 -102.43(-50.64%)
Oct 13, 2008 174.35 205.99 173.02 202.28 33,355,611 +100.93(+99.59%)
Oct 13, 2008 93.87 101.35 89.95 101.35 455,332,596 -65.89(-39.40%)
Oct 10, 2008 174.43 174.43 151.70 167.24 51,047,698 +78.74(+88.97%)
Oct 10, 2008 86.76 93.94 83.58 88.50 0 -86.00(-49.28%)
Oct 09, 2008 203.02 211.50 174.50 174.50 50,855,964 +83.80(+92.39%)
Oct 09, 2008 99.66 100.62 90.25 90.70 534,537,071 -112.32(-55.32%)
Oct 08, 2008 233.57 240.16 202.03 203.02 20,554,902 +105.42(+108.01%)
Oct 08, 2008 97.52 102.18 96.81 97.60 725,561,004 -137.30(-58.45%)
Oct 07, 2008 256.97 263.06 234.90 234.90 21,487,066 +134.65(+134.31%)
Oct 07, 2008 106.84 107.33 99.65 100.25 540,087,850 -156.72(-60.99%)
Oct 06, 2008 256.10 265.14 245.91 256.97 22,548,608 +152.09(+145.01%)
Oct 06, 2008 107.15 107.62 100.64 104.88 610,609,162 -5.46(-4.95%)
Oct 04, 2008 112.86 115.45 109.68 110.34 0 -145.75(-56.91%)
Oct 03, 2008 255.52 281.79 255.02 256.09 26,849,705 +145.75(+132.09%)
Oct 03, 2008 112.86 115.45 109.68 110.34 0 -145.17(-56.82%)
Oct 02, 2008 280.76 285.65 255.41 255.51 17,364,050 +143.66(+128.44%)
Oct 02, 2008 114.95 115.11 111.06 111.85 365,462,654 -168.91(-60.16%)
Oct 01, 2008 285.40 286.22 270.29 280.76 17,904,345 +164.59(+141.68%)
Oct 01, 2008 115.27 116.69 113.95 116.17 333,026,859 +0.18(+0.16%)
Sep 30, 2008 113.51 116.80 110.53 115.99 328,301,054 +4.61(+4.14%)
Sep 29, 2008 119.18 121.18 11.85 111.38 445,557,406 -9.47(-7.84%)
Sep 27, 2008 118.83 121.50 118.51 120.85 0 +0.00(+0.00%)
Sep 26, 2008 118.83 121.50 118.51 120.85 0 +0.06(+0.05%)
Sep 25, 2008 119.40 121.91 118.44 120.79 325,130,603 +1.86(+1.56%)
Sep 24, 2008 119.35 120.00 117.79 118.93 311,786,480 +0.43(+0.36%)
Sep 23, 2008 120.85 122.02 118.28 118.50 327,802,384 -2.81(-2.32%)
Sep 22, 2008 124.45 124.75 120.36 121.31 249,929,818 -2.81(-2.26%)
Sep 19, 2008 126.70 128.00 116.52 124.12 0 +4.05(+3.37%)
Sep 18, 2008 118.05 121.79 113.80 120.07 757,678,760 +3.46(+2.97%)
Sep 17, 2008 119.64 121.85 116.00 116.61 621,559,065 -5.38(-4.41%)
Sep 16, 2008 117.20 122.32 117.00 121.99 567,599,602 +1.90(+1.58%)
Sep 15, 2008 121.63 125.65 119.89 120.09 483,031,928 -6.00(-4.76%)
Sep 12, 2008 124.29 126.21 123.83 126.09 0 +0.49(+0.39%)
Sep 11, 2008 122.12 125.74 121.60 125.60 375,148,389 +1.84(+1.49%)
Sep 10, 2008 123.89 124.90 122.55 123.76 298,880,343 +0.58(+0.47%)
Sep 09, 2008 127.10 127.36 122.80 123.18 377,004,317 -3.88(-3.05%)
Sep 08, 2008 128.04 128.24 124.42 127.06 364,128,654 +2.64(+2.12%)
Sep 06, 2008 123.29 124.95 122.00 124.42 0 +0.00(+0.00%)
Sep 05, 2008 123.29 124.95 122.00 124.42 0 +0.39(+0.31%)
Sep 04, 2008 126.97 127.23 123.96 124.03 340,081,959 -3.89(-3.04%)
Sep 03, 2008 127.88 128.50 126.93 127.92 251,903,156 -0.10(-0.08%)
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