S&P DEP RECEIPTS (NY: SPY)
205.58 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 141.29 141.82 140.36 141.16 151,970,364 +0.67(+0.48%)
Aug 30, 2012 141.51 140.94 140.19 140.49 96,515,167 -1.02(-0.72%)
Aug 29, 2012 141.52 141.89 141.12 141.51 65,400,236 -0.03(-0.02%)
Aug 27, 2012 141.89 142.08 141.34 141.54 68,718,159 +0.03(+0.02%)
Aug 24, 2012 140.31 141.83 140.22 141.51 99,481,192 +0.85(+0.60%)
Aug 23, 2012 141.47 141.48 140.44 140.66 111,399,847 -1.16(-0.81%)
Aug 22, 2012 141.40 142.05 141.07 141.82 132,975,166 +0.06(+0.04%)
Aug 21, 2012 142.54 143.09 141.45 141.76 105,433,710 -0.43(-0.30%)
Aug 20, 2012 141.98 142.22 141.59 142.19 78,214,268 +0.01(+0.01%)
Aug 17, 2012 142.23 142.30 141.86 142.18 90,813,666 +0.19(+0.13%)
Aug 16, 2012 141.15 142.16 140.80 141.99 111,980,801 +1.04(+0.74%)
Aug 15, 2012 140.64 141.19 140.55 140.95 71,039,056 +0.16(+0.11%)
Aug 14, 2012 141.29 141.38 140.37 140.79 102,248,153 +0.02(+0.01%)
Aug 13, 2012 140.60 140.84 140.04 140.77 79,357,595 -0.07(-0.05%)
Aug 11, 2012 140.04 140.89 139.81 140.84 99,792,622 +0.00(+0.00%)
Aug 10, 2012 140.04 140.89 139.81 140.84 99,792,622 +0.23(+0.16%)
Aug 09, 2012 140.29 140.89 140.15 140.61 90,110,323 +0.12(+0.09%)
Aug 08, 2012 139.85 140.65 139.81 140.49 89,649,852 +0.17(+0.12%)
Aug 07, 2012 140.18 140.92 140.03 140.32 109,446,039 +0.70(+0.50%)
Aug 06, 2012 139.72 140.17 139.56 139.62 86,283,853 +0.27(+0.19%)
Aug 03, 2012 138.56 139.64 136.68 139.35 157,824,975 +2.71(+1.98%)
Aug 02, 2012 136.55 137.57 135.58 136.64 199,461,915 -0.95(-0.69%)
Aug 01, 2012 138.70 138.73 137.40 137.59 138,215,517 -0.12(-0.09%)
Jul 31, 2012 138.49 138.87 137.71 137.71 120,526,072 -0.97(-0.70%)
Jul 30, 2012 138.52 139.34 138.27 138.68 106,740,560 +0.00(+0.00%)
Jul 27, 2012 136.89 139.07 136.14 138.68 236,768,882 +2.51(+1.84%)
Jul 26, 2012 135.89 136.46 135.26 136.17 156,311,613 +2.21(+1.65%)
Jul 25, 2012 134.21 134.56 133.25 133.96 129,057,032 +0.04(+0.03%)
Jul 24, 2012 135.19 135.25 133.03 133.93 173,040,428 -1.16(-0.86%)
Jul 23, 2012 134.47 136.39 133.84 135.09 145,069,806 -1.38(-1.01%)
Jul 20, 2012 136.95 137.16 136.32 136.47 142,904,464 -1.26(-0.91%)
Jul 19, 2012 137.65 138.18 137.21 137.73 129,758,873 +0.36(+0.26%)
Jul 18, 2012 136.04 137.64 135.96 137.37 113,274,640 +1.01(+0.74%)
Jul 17, 2012 135.97 136.64 134.55 136.36 138,601,251 +0.93(+0.69%)
Jul 16, 2012 135.44 135.83 134.90 135.43 97,419,711 -0.32(-0.24%)
Jul 14, 2012 133.86 135.89 133.84 135.75 129,644,147 +0.00(+0.00%)
Jul 13, 2012 133.86 135.89 133.84 135.75 129,619,092 +2.24(+1.68%)
Jul 12, 2012 133.38 134.23 132.60 133.51 143,510,830 -0.65(-0.48%)
Jul 11, 2012 134.21 134.60 133.38 134.16 143,008,409 +0.02(+0.01%)
Jul 10, 2012 136.01 136.23 133.68 134.14 162,765,830 -1.18(-0.87%)
Jul 09, 2012 135.38 135.57 134.70 135.32 103,741,231 -0.17(-0.13%)
Jul 06, 2012 135.47 135.77 134.85 135.49 151,192,025 -1.30(-0.95%)
Jul 05, 2012 136.90 137.80 136.29 136.79 126,044,725 -0.62(-0.45%)
Jul 03, 2012 136.48 137.51 136.34 137.41 80,450,171 +0.90(+0.66%)
Jul 02, 2012 136.10 136.65 135.52 136.51 129,277,688 +0.46(+0.34%)
Jun 30, 2012 135.20 136.12 134.85 136.05 175,646,499 -0.05(-0.04%)
Jun 29, 2012 135.20 136.27 134.85 136.10 212,131,354 +3.32(+2.50%)
Jun 28, 2012 132.29 132.99 131.28 132.79 168,985,286 -0.38(-0.29%)
Jun 27, 2012 132.42 133.43 131.97 133.17 107,990,453 +1.19(+0.90%)
Jun 26, 2012 131.70 132.38 130.93 131.98 141,417,143 +0.66(+0.50%)
Jun 25, 2012 132.05 132.10 130.85 131.32 146,257,555 -2.14(-1.60%)
Jun 22, 2012 133.13 133.71 132.62 133.46 130,029,174 +1.02(+0.77%)
Jun 21, 2012 135.64 135.78 132.33 132.44 205,164,347 -3.04(-2.24%)
Jun 20, 2012 135.71 136.10 134.27 135.48 206,322,914 -0.22(-0.16%)
Jun 19, 2012 135.08 136.25 134.37 135.70 137,254,210 +1.30(+0.97%)
Jun 18, 2012 133.58 134.73 133.28 134.40 131,195,848 +0.26(+0.19%)
Jun 15, 2012 133.38 134.26 133.10 134.14 169,444,421 +0.67(+0.50%)
Jun 14, 2012 132.34 134.00 131.98 133.47 230,528,856 +1.40(+1.06%)
Jun 13, 2012 132.53 133.36 131.62 132.07 171,975,244 -0.85(-0.64%)
Jun 12, 2012 131.79 133.01 131.16 132.92 181,793,154 +1.51(+1.15%)
Jun 11, 2012 134.17 134.25 131.28 131.41 169,537,499 -1.69(-1.27%)
Jun 08, 2012 131.71 133.12 131.29 133.10 143,915,630 +1.05(+0.80%)
Jun 07, 2012 131.97 133.53 131.78 132.05 184,621,380 +0.08(+0.06%)
Jun 06, 2012 129.97 132.03 129.93 131.97 183,914,488 +2.90(+2.25%)
Jun 05, 2012 127.85 129.26 127.78 129.07 163,709,593 +0.97(+0.76%)
Jun 04, 2012 128.39 128.74 127.14 128.10 202,393,361 -0.06(-0.05%)
Jun 02, 2012 129.41 131.50 128.16 128.16 253,129,873 +0.00(+0.00%)
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