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 (%)
Dec 31, 2012 139.66 142.48 139.54 142.22 207,406,941 +2.19(+1.56%)
Dec 28, 2012 140.64 141.42 139.87 140.03 148,806,608 -1.53(-1.08%)
Dec 27, 2012 141.79 142.08 139.92 141.56 167,738,261 -0.19(-0.13%)
Dec 26, 2012 142.64 142.71 141.35 141.75 105,905,880 -0.60(-0.42%)
Dec 24, 2012 142.48 142.56 142.19 142.35 53,874,548 -0.44(-0.31%)
Dec 21, 2012 144.09 144.09 141.94 142.79 245,883,785 -2.33(-1.61%)
Dec 20, 2012 144.29 145.14 143.98 145.12 168,232,664 +0.83(+0.58%)
Dec 19, 2012 145.53 145.58 144.24 144.29 150,724,250 -1.08(-0.74%)
Dec 18, 2012 144.00 145.50 143.79 145.37 177,601,272 +1.60(+1.11%)
Dec 17, 2012 142.47 143.85 142.43 143.77 143,221,038 +1.66(+1.17%)
Dec 14, 2012 142.32 142.58 141.88 142.11 137,701,692 -0.52(-0.37%)
Dec 13, 2012 143.42 143.83 142.27 142.63 135,435,815 -0.88(-0.61%)
Dec 12, 2012 144.00 144.55 143.31 143.51 145,769,972 +0.07(+0.05%)
Dec 11, 2012 143.06 144.11 142.99 143.44 152,393,795 +0.97(+0.68%)
Dec 10, 2012 142.21 142.81 142.15 142.47 98,502,647 +0.06(+0.04%)
Dec 07, 2012 142.53 142.69 141.67 142.41 108,726,325 +0.43(+0.31%)
Dec 06, 2012 141.37 142.04 141.16 141.98 103,147,254 +0.48(+0.34%)
Dec 05, 2012 141.37 142.16 140.37 141.50 147,178,467 +0.25(+0.18%)
Dec 04, 2012 141.44 141.87 140.87 141.25 127,426,529 -0.90(-0.64%)
Nov 30, 2012 142.14 142.42 141.66 142.15 136,568,288 +0.04(+0.02%)
Nov 29, 2012 141.99 142.51 141.37 142.12 150,908,275 +0.66(+0.47%)
Nov 28, 2012 139.76 141.54 139.00 141.46 176,851,451 +1.13(+0.81%)
Nov 27, 2012 140.91 141.39 140.24 140.33 127,865,981 -0.72(-0.51%)
Nov 26, 2012 140.65 141.36 140.19 141.05 99,656,978 -0.30(-0.21%)
Nov 24, 2012 140.13 141.35 140.04 141.35 65,409,145 +0.00(+0.00%)
Nov 23, 2012 140.13 141.40 140.04 141.35 65,409,145 +1.90(+1.36%)
Nov 21, 2012 139.31 139.57 139.03 139.45 81,710,736 +0.26(+0.19%)
Nov 20, 2012 138.91 139.42 138.08 139.19 119,438,942 +0.06(+0.04%)
Nov 19, 2012 137.90 139.15 136.41 139.13 151,406,773 +2.76(+2.02%)
Nov 16, 2012 135.90 136.64 134.70 136.37 239,483,819 +0.67(+0.49%)
Nov 15, 2012 135.98 136.49 135.18 135.70 177,974,214 -0.23(-0.17%)
Nov 14, 2012 138.21 138.43 135.62 135.93 191,387,077 -1.86(-1.35%)
Nov 13, 2012 137.54 139.25 137.36 137.79 122,899,537 -0.48(-0.34%)
Nov 12, 2012 138.59 138.81 137.96 138.26 97,304,978 +0.10(+0.08%)
Nov 09, 2012 137.62 139.44 137.55 138.16 201,055,214 +0.12(+0.09%)
Nov 08, 2012 139.72 140.41 137.93 138.04 181,379,211 -1.68(-1.20%)
Nov 07, 2012 141.66 141.68 139.06 139.72 264,027,724 -3.24(-2.27%)
Nov 06, 2012 142.22 143.52 142.13 142.96 106,593,058 +1.11(+0.78%)
Nov 05, 2012 141.35 142.17 140.93 141.85 97,782,409 +0.29(+0.20%)
Nov 02, 2012 143.68 143.72 141.41 141.56 137,702,120 -1.27(-0.89%)
Nov 01, 2012 141.65 143.01 141.52 142.83 100,937,923 +1.48(+1.05%)
Oct 31, 2012 141.85 142.03 140.68 141.35 103,283,377 +0.00(+0.00%)
Oct 26, 2012 141.35 141.35 141.35 0 -0.08(-0.06%)
Oct 25, 2012 142.02 142.28 140.57 141.43 134,234,329 +0.41(+0.29%)
Oct 24, 2012 141.93 142.10 140.80 141.02 119,937,790 -0.40(-0.28%)
Oct 23, 2012 141.86 142.06 140.83 141.42 191,914,614 -1.97(-1.37%)
Oct 19, 2012 145.55 145.56 143.05 143.39 185,645,112 -2.43(-1.67%)
Oct 18, 2012 145.82 146.52 145.33 145.82 147,954,224 -0.38(-0.26%)
Oct 17, 2012 145.64 146.32 145.42 146.20 128,764,119 +0.66(+0.45%)
Oct 16, 2012 144.76 145.64 144.66 145.54 108,634,146 +1.46(+1.01%)
Oct 15, 2012 143.23 144.23 142.77 144.08 107,475,120 +1.19(+0.83%)
Oct 12, 2012 143.46 143.95 142.58 142.89 124,181,900 -0.47(-0.33%)
Oct 11, 2012 144.28 144.49 143.33 143.36 123,554,324 +0.08(+0.06%)
Oct 10, 2012 144.18 144.32 143.09 143.28 123,966,285 -0.92(-0.64%)
Oct 09, 2012 145.53 145.65 144.15 144.20 148,610,015 -1.44(-0.99%)
Oct 08, 2012 145.60 146.12 145.31 145.64 78,272,757 -0.50(-0.34%)
Oct 06, 2012 146.91 147.16 145.70 146.14 124,842,048 +0.00(+0.00%)
Oct 05, 2012 146.91 147.16 145.70 146.14 124,661,751 +0.01(+0.01%)
Oct 04, 2012 145.64 146.34 145.44 146.12 124,260,432 +1.04(+0.71%)
Oct 03, 2012 144.89 145.43 144.13 145.09 121,073,285 +0.59(+0.41%)
Oct 02, 2012 144.92 145.15 143.83 144.50 113,363,206 +0.15(+0.11%)
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