The closing price for SPY between September 29, 2008 and March 16, 2009 was $55.79, on March 16, 2009. It was down 35.8% in that time. The latest price is $682.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 16 2009 | $56.60 | $57.34 | $55.75 | $55.79 | 360,821,406 |
March 13 2009 | $55.90 | $56.61 | $54.96 | $55.96 | 337,474,594 |
March 12 2009 | $53.41 | $55.71 | $52.93 | $55.53 | 409,818,594 |
March 11 2009 | $53.69 | $54.24 | $52.83 | $53.42 | 356,809,969 |
March 10 2009 | $51.12 | $53.22 | $51.02 | $53.08 | 406,230,781 |
March 09 2009 | $49.97 | $51.48 | $49.81 | $50.09 | 379,907,188 |
March 06 2009 | $51.04 | $51.81 | $49.35 | $50.69 | 490,495,188 |
March 05 2009 | $51.56 | $52.75 | $50.14 | $50.60 | 485,551,188 |
March 04 2009 | $52.39 | $53.59 | $51.54 | $52.75 | 462,763,406 |
March 03 2009 | $52.67 | $52.73 | $51.22 | $51.53 | 443,761,219 |
March 02 2009 | $53.33 | $54.36 | $51.75 | $51.92 | 426,453,188 |
February 27 2009 | $54.43 | $55.66 | $54.28 | $54.37 | 470,568,906 |
February 26 2009 | $57.23 | $58.59 | $55.55 | $55.61 | 363,371,281 |
February 25 2009 | $56.73 | $57.67 | $55.62 | $56.54 | 462,039,625 |
February 24 2009 | $55.37 | $57.33 | $54.94 | $56.98 | 426,412,281 |
February 23 2009 | $57.56 | $57.56 | $54.86 | $54.90 | 379,644,719 |
February 20 2009 | $56.43 | $57.62 | $55.72 | $56.94 | 477,176,594 |
February 19 2009 | $58.72 | $58.95 | $57.38 | $57.50 | 316,869,500 |
February 18 2009 | $58.68 | $58.79 | $57.57 | $58.12 | 362,970,125 |
February 17 2009 | $58.95 | $61.01 | $58.23 | $58.26 | 478,910,594 |
February 13 2009 | $61.45 | $61.95 | $60.85 | $60.87 | 293,998,406 |
February 12 2009 | $60.43 | $61.65 | $59.61 | $61.53 | 469,302,219 |
February 11 2009 | $61.37 | $61.81 | $60.60 | $61.48 | 324,674,594 |
February 10 2009 | $63.45 | $64.01 | $60.64 | $61.12 | 536,212,688 |
February 09 2009 | $63.95 | $64.53 | $63.48 | $64.06 | 240,075,109 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
