S&P DEP RECEIPTS (NY: SPY)
201.82 USD  +1.07 (+0.53%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 137.76 138.19 136.54 137.02 185,727,080 -0.54(-0.39%)
Feb 28, 2012 137.20 137.72 136.93 137.56 129,250,807 +0.40(+0.29%)
Feb 27, 2012 136.02 137.53 135.80 137.16 145,589,269 +0.23(+0.17%)
Feb 24, 2012 136.93 137.20 136.63 136.93 105,539,083 +0.30(+0.22%)
Feb 23, 2012 135.96 136.73 135.50 136.63 137,506,760 +0.60(+0.44%)
Feb 22, 2012 136.26 136.55 135.79 136.03 124,005,765 -0.44(-0.32%)
Feb 21, 2012 136.73 137.05 136.05 136.47 133,921,731 +0.06(+0.04%)
Feb 17, 2012 136.52 136.63 135.96 136.41 129,869,401 +0.36(+0.27%)
Feb 16, 2012 134.57 136.17 134.33 136.05 186,341,151 +1.49(+1.11%)
Feb 15, 2012 135.63 135.83 134.29 134.56 194,557,260 -0.63(-0.47%)
Feb 14, 2012 135.00 135.27 134.25 135.19 165,323,045 -0.17(-0.13%)
Feb 13, 2012 135.32 135.52 134.74 135.36 115,507,276 +1.00(+0.74%)
Feb 10, 2012 135.36 134.47 133.84 134.36 167,907,482 -1.00(-0.74%)
Feb 09, 2012 135.41 135.59 134.56 135.36 148,348,721 +0.17(+0.13%)
Feb 08, 2012 134.86 135.22 134.31 135.19 138,748,842 +0.40(+0.30%)
Feb 07, 2012 134.17 135.02 133.64 134.79 135,281,256 +0.34(+0.25%)
Feb 06, 2012 133.98 134.51 133.83 134.45 107,600,034 -0.09(-0.07%)
Feb 03, 2012 134.00 134.62 133.77 134.54 160,598,487 +1.86(+1.40%)
Feb 02, 2012 132.73 133.02 132.21 132.68 112,922,255 +0.21(+0.16%)
Feb 01, 2012 132.29 133.14 132.13 132.47 165,780,779 +1.15(+0.88%)
Jan 31, 2012 132.02 132.18 130.68 131.32 157,103,008 -0.05(-0.04%)
Jan 30, 2012 130.51 131.44 130.06 131.37 146,809,165 -0.45(-0.34%)
Jan 27, 2012 131.24 132.05 131.15 131.82 135,259,033 -0.06(-0.05%)
Jan 26, 2012 133.15 133.40 131.36 131.88 184,562,752 -0.68(-0.51%)
Jan 25, 2012 131.26 132.87 130.75 132.56 198,301,184 +1.10(+0.84%)
Jan 24, 2012 130.80 131.50 130.60 131.46 102,842,759 -0.15(-0.11%)
Jan 23, 2012 131.51 132.25 130.98 131.61 129,190,722 +0.07(+0.05%)
Jan 20, 2012 131.24 131.95 130.92 131.54 138,230,146 +0.08(+0.06%)
Jan 19, 2012 131.22 131.57 130.80 131.46 126,048,645 +0.69(+0.53%)
Jan 18, 2012 129.31 130.84 129.08 130.77 162,970,207 +1.43(+1.11%)
Jan 17, 2012 130.08 130.32 128.90 129.34 131,982,179 +0.50(+0.39%)
Jan 13, 2012 128.64 129.05 127.72 128.84 179,836,140 -0.67(-0.52%)
Jan 12, 2012 129.57 129.70 128.54 129.51 118,693,675 +0.31(+0.24%)
Jan 11, 2012 128.73 129.37 128.52 129.20 111,243,021 +0.07(+0.05%)
Jan 10, 2012 129.39 129.65 128.95 129.13 115,086,918 +1.11(+0.87%)
Jan 09, 2012 128.00 128.18 127.41 128.02 99,262,836 +0.31(+0.24%)
Jan 06, 2012 128.20 128.22 127.29 127.71 148,049,929 -0.33(-0.26%)
Jan 05, 2012 127.70 128.23 126.43 128.04 173,480,974 +0.34(+0.27%)
Jan 04, 2012 127.20 127.81 126.71 127.70 126,842,420 +2.20(+1.75%)
Dec 30, 2011 126.12 126.25 125.50 125.50 95,598,996 -0.62(-0.49%)
Dec 29, 2011 125.24 126.25 124.86 126.12 122,194,972 +1.29(+1.03%)
Dec 28, 2011 126.51 126.53 124.73 124.83 118,333,084 -1.66(-1.31%)
Dec 27, 2011 126.17 126.82 126.06 126.49 85,493,064 +0.10(+0.08%)
Dec 23, 2011 125.67 126.43 125.41 126.39 92,187,159 +2.22(+1.79%)
Dec 21, 2011 123.93 124.36 122.75 124.17 192,853,413 +0.24(+0.19%)
Dec 20, 2011 122.18 124.14 120.37 123.93 224,517,755 +3.64(+3.03%)
Dec 19, 2011 122.06 122.32 120.03 120.29 182,984,528 -1.30(-1.07%)
Dec 16, 2011 121.40 122.95 121.30 121.59 220,481,303 -0.60(-0.49%)
Dec 15, 2011 123.03 123.20 121.99 122.18 197,242,839 +0.44(+0.37%)
Dec 14, 2011 122.56 123.03 121.47 121.74 238,043,734 -1.31(-1.06%)
Dec 13, 2011 124.86 125.57 122.45 123.05 244,539,805 -1.16(-0.93%)
Dec 12, 2011 124.95 124.97 123.16 124.21 215,281,912 -1.84(-1.46%)
Dec 09, 2011 124.51 126.37 124.40 126.05 209,111,336 +2.10(+1.69%)
Dec 08, 2011 125.90 126.18 123.65 123.95 240,338,249 -2.78(-2.19%)
Dec 07, 2011 125.84 127.26 124.97 126.73 237,191,222 +0.47(+0.37%)
Dec 06, 2011 126.21 127.11 125.76 126.26 178,272,629 +0.04(+0.03%)
Dec 05, 2011 126.84 127.18 125.44 126.22 224,989,982 +1.36(+1.09%)
Dec 02, 2011 126.12 126.50 124.78 124.86 221,109,692 -0.11(-0.09%)
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