The closing price for SPY between 2007 and 2009 was $84.59, on December 31, 2009. It was down 16.4% in that time. The latest price is $591.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $85.70 | $85.80 | $84.55 | $84.59 | 331,857,300 |
Week of December 21 2009 | $84.07 | $85.47 | $84.07 | $85.38 | 361,207,700 |
Week of December 14 2009 | $84.46 | $84.66 | $82.95 | $83.66 | 740,889,800 |
Week of December 07 2009 | $83.74 | $84.21 | $82.31 | $83.89 | 715,769,500 |
Week of November 30 2009 | $82.66 | $84.85 | $81.63 | $83.81 | 895,036,300 |
Week of November 23 2009 | $83.59 | $84.36 | $81.76 | $82.73 | 521,996,900 |
Week of November 16 2009 | $83.34 | $84.33 | $82.30 | $82.62 | 857,473,700 |
Week of November 09 2009 | $81.50 | $83.67 | $81.44 | $82.76 | 808,969,200 |
Week of November 02 2009 | $78.62 | $81.09 | $77.83 | $80.88 | 1,081,551,600 |
Week of October 26 2009 | $81.69 | $82.53 | $78.10 | $78.19 | 1,267,834,600 |
Week of October 19 2009 | $82.35 | $83.28 | $81.16 | $81.60 | 1,044,308,000 |
Week of October 12 2009 | $81.36 | $82.83 | $80.60 | $82.21 | 833,088,300 |
Week of October 05 2009 | $77.69 | $80.98 | $77.46 | $80.98 | 829,880,500 |
Week of September 28 2009 | $79.16 | $80.80 | $77.00 | $77.38 | 1,012,992,100 |
Week of September 21 2009 | $79.95 | $81.56 | $78.59 | $78.86 | 953,661,900 |
Week of September 14 2009 | $78.06 | $81.20 | $77.51 | $80.57 | 935,766,000 |
Week of September 07 2009 | $77.40 | $79.13 | $76.94 | $78.73 | 602,784,100 |
Week of August 31 2009 | $76.92 | $77.58 | $74.82 | $76.69 | 955,393,600 |
Week of August 24 2009 | $77.69 | $78.41 | $76.60 | $77.68 | 944,464,800 |
Week of August 17 2009 | $74.28 | $77.49 | $73.72 | $77.37 | 1,002,678,100 |
Week of August 10 2009 | $75.70 | $76.35 | $74.74 | $75.74 | 883,317,700 |
Week of August 03 2009 | $75.03 | $76.67 | $74.62 | $76.04 | 951,062,600 |
Week of July 27 2009 | $73.55 | $75.01 | $72.87 | $74.25 | 973,277,300 |
Week of July 20 2009 | $71.14 | $73.74 | $70.78 | $73.68 | 990,764,400 |
Week of July 13 2009 | $66.36 | $71.02 | $65.82 | $70.73 | 989,515,000 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
