S&P DEP RECEIPTS (NY: SPY)
200.71 USD  +0.57 (+0.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 123.49 125.22 120.00 124.99 322,491,911 +4.94(+4.11%)
Nov 29, 2011 120.05 121.00 119.61 120.05 198,921,584 +0.34(+0.28%)
Nov 28, 2011 116.34 120.18 118.82 119.71 210,060,143 +3.37(+2.90%)
Nov 25, 2011 116.38 117.70 116.20 116.34 99,556,980 -0.22(-0.19%)
Nov 23, 2011 118.07 119.19 116.56 116.56 224,531,653 -2.63(-2.21%)
Nov 22, 2011 119.40 120.10 118.52 119.19 216,010,824 -0.47(-0.39%)
Nov 21, 2011 120.20 120.35 118.65 119.66 228,943,878 -2.32(-1.90%)
Nov 18, 2011 122.50 122.75 121.47 121.98 215,580,353 -0.13(-0.10%)
Nov 17, 2011 123.85 124.16 121.23 122.11 330,306,248 -1.97(-1.59%)
Nov 16, 2011 124.81 126.34 123.90 124.08 235,070,232 -2.00(-1.59%)
Nov 15, 2011 125.17 126.75 124.72 126.08 184,311,753 +0.62(+0.50%)
Nov 14, 2011 126.66 127.45 124.92 125.46 159,071,399 -1.20(-0.95%)
Nov 11, 2011 125.83 126.99 125.79 126.66 189,924,327 +2.34(+1.88%)
Nov 10, 2011 124.79 124.94 123.02 124.32 231,398,221 +1.16(+0.94%)
Nov 09, 2011 124.89 125.80 122.86 123.16 337,263,391 -4.72(-3.69%)
Nov 08, 2011 126.92 128.02 125.71 127.88 224,237,225 +1.62(+1.28%)
Nov 07, 2011 125.39 126.39 124.20 126.26 196,305,727 +0.78(+0.62%)
Nov 04, 2011 125.23 125.70 124.01 125.48 249,401,512 -0.77(-0.61%)
Nov 03, 2011 125.27 126.50 123.60 126.25 286,399,044 +2.26(+1.82%)
Nov 02, 2011 123.83 124.40 122.79 123.99 244,651,570 +1.99(+1.63%)
Nov 01, 2011 125.50 123.51 121.52 122.00 415,364,744 -3.50(-2.79%)
Oct 31, 2011 127.16 128.62 125.32 125.50 227,539,665 -3.10(-2.41%)
Oct 28, 2011 128.00 128.85 127.80 128.60 225,906,497 -0.03(-0.02%)
Oct 27, 2011 127.63 129.42 124.32 128.63 389,852,315 +4.33(+3.48%)
Oct 26, 2011 124.35 124.77 122.21 124.30 288,682,863 +1.25(+1.02%)
Oct 25, 2011 124.89 124.95 122.78 123.05 267,797,610 -2.44(-1.95%)
Oct 24, 2011 124.17 125.80 124.06 125.49 202,614,170 +1.52(+1.23%)
Oct 21, 2011 123.09 124.12 122.72 123.97 278,999,360 +2.31(+1.90%)
Oct 20, 2011 121.43 122.10 119.82 121.66 261,841,795 +0.53(+0.44%)
Oct 19, 2011 122.38 123.08 120.71 121.13 226,522,016 -1.45(-1.18%)
Oct 18, 2011 120.14 123.50 119.20 122.58 318,579,253 +2.35(+1.95%)
Oct 17, 2011 121.99 122.55 119.93 120.23 201,846,079 -2.34(-1.91%)
Oct 14, 2011 121.91 122.60 121.23 122.57 211,397,567 +2.06(+1.71%)
Oct 13, 2011 120.04 120.87 119.12 120.51 212,112,835 -0.24(-0.20%)
Oct 12, 2011 120.60 122.14 120.33 120.75 281,365,687 +1.05(+0.88%)
Oct 11, 2011 119.58 120.04 118.75 119.70 208,836,697 +0.12(+0.10%)
Oct 10, 2011 117.68 119.63 117.67 119.58 230,150,793 +3.87(+3.34%)
Oct 07, 2011 116.49 117.25 115.06 115.71 312,657,900 -0.78(-0.67%)
Oct 06, 2011 115.43 116.66 113.51 116.49 257,549,895 +2.07(+1.81%)
Oct 05, 2011 112.34 114.72 111.58 114.42 283,692,261 +2.08(+1.85%)
Oct 04, 2011 108.35 112.58 107.43 112.34 458,045,170 +2.41(+2.19%)
Oct 03, 2011 112.73 113.95 109.81 109.93 364,159,498 -3.22(-2.85%)
Sep 30, 2011 114.45 115.45 113.07 113.15 288,685,511 -2.90(-2.50%)
Sep 29, 2011 115.14 117.63 113.93 116.05 297,910,939 +0.91(+0.79%)
Sep 28, 2011 117.78 118.49 114.97 115.14 286,425,528 -2.40(-2.04%)
Sep 27, 2011 118.53 119.56 116.84 117.54 311,370,501 +1.30(+1.12%)
Sep 26, 2011 114.61 116.40 112.98 116.24 260,407,791 +2.70(+2.38%)
Sep 23, 2011 112.11 114.16 112.02 113.54 307,242,488 +0.68(+0.60%)
Sep 22, 2011 116.63 114.21 111.30 112.86 513,283,698 -3.77(-3.23%)
Sep 21, 2011 120.23 120.60 116.44 116.63 315,885,302 -3.54(-2.95%)
Sep 20, 2011 120.82 121.99 120.01 120.17 218,383,936 -0.14(-0.12%)
Sep 19, 2011 119.53 120.93 118.72 120.31 239,918,532 -1.21(-1.00%)
Sep 16, 2011 120.80 121.97 120.32 121.52 284,528,213 +0.09(+0.07%)
Sep 15, 2011 120.65 121.47 119.40 121.43 326,271,251 +2.06(+1.73%)
Sep 14, 2011 118.34 120.80 116.72 119.37 317,636,013 +1.63(+1.38%)
Sep 13, 2011 117.05 118.18 116.22 117.74 272,235,013 +1.07(+0.92%)
Sep 12, 2011 114.47 116.76 114.05 116.67 305,375,552 +0.75(+0.65%)
Sep 09, 2011 117.68 119.06 115.28 115.92 380,195,064 -3.12(-2.62%)
Sep 08, 2011 119.57 120.94 118.77 119.04 249,733,381 -1.25(-1.04%)
Sep 07, 2011 118.76 120.34 118.36 120.29 209,519,658 +3.30(+2.82%)
Sep 06, 2011 114.39 117.16 114.38 116.99 284,932,838 -0.86(-0.73%)
Sep 02, 2011 118.42 120.87 117.43 117.85 255,517,200 -3.09(-2.55%)
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