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, 2009 109.48 110.20 108.12 109.94 160,683,434 +0.37(+0.34%)
Nov 27, 2009 108.40 110.32 108.29 109.57 126,001,795 -1.81(-1.63%)
Nov 25, 2009 111.17 111.50 110.82 111.38 109,564,770 +0.39(+0.35%)
Nov 24, 2009 111.00 111.20 110.01 110.99 138,305,184 +0.17(+0.15%)
Nov 23, 2009 110.72 111.74 110.60 110.82 147,969,074 +1.39(+1.27%)
Nov 20, 2009 109.25 109.76 109.01 109.43 134,195,979 -0.39(-0.36%)
Nov 19, 2009 110.51 111.31 109.13 109.82 208,672,057 -1.45(-1.30%)
Nov 18, 2009 111.26 111.43 110.57 111.27 156,322,605 -0.07(-0.06%)
Nov 17, 2009 110.92 111.39 110.50 111.34 146,918,191 +0.13(+0.12%)
Nov 16, 2009 110.38 111.69 110.32 111.21 210,871,013 +1.59(+1.45%)
Nov 13, 2009 109.26 110.09 108.75 109.62 150,962,935 +0.59(+0.54%)
Nov 12, 2009 110.00 110.57 108.75 109.03 156,945,246 -1.12(-1.02%)
Nov 11, 2009 110.31 110.82 109.62 110.15 169,354,002 +0.56(+0.51%)
Nov 10, 2009 109.31 109.93 108.97 109.59 171,672,411 +0.02(+0.02%)
Nov 09, 2009 107.95 109.63 107.87 109.57 159,456,126 +2.44(+2.28%)
Nov 06, 2009 106.26 107.40 106.05 107.13 170,954,088 +0.95(+0.89%)
Nov 05, 2009 105.66 106.88 105.44 106.18 179,833,165 +1.26(+1.20%)
Nov 04, 2009 105.51 106.33 104.65 104.92 247,460,489 +0.27(+0.26%)
Nov 03, 2009 103.74 104.80 103.54 104.65 228,315,968 +0.33(+0.32%)
Nov 02, 2009 104.13 105.41 103.08 104.32 254,192,175 +0.76(+0.73%)
Oct 30, 2009 106.30 106.62 103.44 103.56 325,608,088 -3.09(-2.90%)
Oct 29, 2009 104.41 106.86 104.94 106.65 198,032,314 +2.24(+2.15%)
Oct 28, 2009 106.42 106.48 104.35 104.41 248,608,908 -2.01(-1.89%)
Oct 27, 2009 107.03 107.39 106.16 106.42 252,666,728 -0.49(-0.46%)
Oct 26, 2009 108.20 109.31 106.61 106.91 241,900,462 -1.17(-1.08%)
Oct 23, 2009 108.39 108.55 107.63 108.08 240,033,192 -1.25(-1.14%)
Oct 22, 2009 108.19 109.68 107.50 109.33 238,215,656 +1.10(+1.02%)
Oct 21, 2009 109.04 110.31 108.15 108.23 225,548,791 -0.98(-0.90%)
Oct 20, 2009 108.76 109.89 108.68 109.21 180,839,224 -0.58(-0.53%)
Oct 19, 2009 109.07 110.13 108.73 109.79 159,392,366 +0.90(+0.83%)
Oct 16, 2009 109.71 109.27 108.23 108.89 192,069,345 -0.82(-0.75%)
Oct 15, 2009 108.78 109.71 108.73 109.71 173,800,865 +0.40(+0.37%)
Oct 14, 2009 107.46 109.42 107.42 109.31 191,364,164 +1.85(+1.72%)
Oct 13, 2009 107.39 107.71 106.76 107.46 157,521,561 -0.22(-0.20%)
Oct 12, 2009 107.99 108.08 107.28 107.68 117,924,965 +0.42(+0.39%)
Oct 09, 2009 106.64 107.26 106.36 107.26 135,008,260 +0.65(+0.61%)
Oct 08, 2009 106.55 107.17 105.84 106.61 183,220,313 +1.01(+0.96%)
Oct 07, 2009 105.27 105.91 105.07 105.60 159,019,899 +0.09(+0.09%)
Oct 06, 2009 104.02 106.11 104.71 105.51 202,454,932 +1.49(+1.43%)
Oct 05, 2009 102.90 104.32 102.60 104.02 149,802,982 +1.53(+1.49%)
Oct 02, 2009 102.02 103.10 101.99 102.49 224,749,257 -0.51(-0.50%)
Oct 01, 2009 105.34 105.73 102.95 103.00 281,732,721 -2.59(-2.45%)
Sep 30, 2009 106.00 106.46 104.62 105.59 254,134,048 -0.41(-0.39%)
Sep 29, 2009 106.51 107.02 105.78 106.00 133,670,460 -0.37(-0.35%)
Sep 28, 2009 104.85 106.55 104.83 106.37 118,171,299 +1.92(+1.84%)
Sep 25, 2009 104.78 105.28 104.09 104.45 204,058,931 -0.56(-0.53%)
Sep 24, 2009 106.41 106.64 104.55 105.01 228,569,443 -1.17(-1.10%)
Sep 23, 2009 107.32 108.03 105.99 106.18 225,836,058 -0.89(-0.83%)
Sep 22, 2009 107.08 107.37 106.60 107.07 142,983,715 +0.62(+0.58%)
Sep 21, 2009 105.89 107.00 105.66 106.45 151,791,140 -0.27(-0.25%)
Sep 18, 2009 106.65 107.16 106.36 106.72 153,799,032 -0.44(-0.41%)
Sep 17, 2009 107.32 108.06 106.57 107.16 229,097,109 +1.17(+1.10%)
Sep 16, 2009 106.10 107.34 105.73 105.99 206,114,500 +0.27(+0.26%)
Sep 15, 2009 105.45 106.11 104.76 105.72 196,669,100 +0.44(+0.42%)
Sep 14, 2009 103.88 105.46 103.15 105.28 149,492,911 +0.51(+0.49%)
Sep 11, 2009 104.99 105.30 104.28 104.77 152,383,738 -0.02(-0.02%)
Sep 10, 2009 103.80 104.86 103.22 104.79 162,778,644 +1.06(+1.02%)
Sep 09, 2009 103.12 104.08 102.80 103.73 154,569,503 +0.79(+0.77%)
Sep 08, 2009 103.00 103.05 102.39 102.94 132,825,818 +0.88(+0.86%)
Sep 04, 2009 100.85 102.09 100.55 102.06 142,687,808 +1.41(+1.40%)
Sep 03, 2009 99.82 100.77 99.59 100.65 143,475,873 +0.83(+0.83%)
Sep 02, 2009 99.78 100.44 99.57 99.82 171,658,523 -0.32(-0.32%)
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