S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 156.65 157.53 156.43 157.37 120,639,984 +0.47(+0.30%)
Apr 29, 2014 156.68 157.15 156.34 156.90 100,227,440 +0.73(+0.47%)
Apr 28, 2014 156.32 156.85 154.59 156.17 160,565,360 +0.49(+0.31%)
Apr 25, 2014 156.45 156.55 155.33 155.68 120,114,336 -1.29(-0.82%)
Apr 24, 2014 157.42 157.44 156.22 156.97 105,269,688 +0.32(+0.20%)
Apr 23, 2014 156.95 157.05 156.53 156.65 87,084,864 -0.37(-0.23%)
Apr 22, 2014 156.47 157.45 156.39 157.02 99,823,696 +0.71(+0.45%)
Apr 21, 2014 155.81 156.36 155.62 156.31 81,193,024 +0.54(+0.35%)
Apr 17, 2014 155.34 155.77 155.77 155.77 125,947,488 +0.22(+0.14%)
Apr 16, 2014 155.00 155.56 154.31 155.55 124,140,528 +1.61(+1.05%)
Apr 15, 2014 153.20 154.05 151.69 153.94 187,370,496 +1.05(+0.69%)
Apr 14, 2014 152.88 153.24 151.63 152.88 157,385,600 +1.19(+0.79%)
Apr 11, 2014 152.24 153.11 151.52 151.69 200,131,264 -1.38(-0.90%)
Apr 10, 2014 156.35 156.42 152.88 153.06 203,184,224 -3.29(-2.10%)
Apr 09, 2014 155.11 156.40 154.66 156.35 118,313,768 +1.66(+1.08%)
Apr 08, 2014 153.94 154.94 153.43 154.69 133,400,400 +0.63(+0.41%)
Apr 07, 2014 155.36 155.66 153.74 154.05 167,512,192 -1.72(-1.10%)
Apr 04, 2014 158.48 158.53 155.53 155.78 202,679,904 -1.86(-1.18%)
Apr 03, 2014 158.09 158.13 157.15 157.64 92,185,616 -0.21(-0.13%)
Apr 02, 2014 157.53 158.06 157.23 157.85 93,431,424 +0.53(+0.33%)
Apr 01, 2014 156.79 157.41 156.28 157.32 105,229,728 +1.04(+0.66%)
Mar 31, 2014 155.98 156.53 155.04 156.28 115,834,176 +1.27(+0.82%)
Mar 28, 2014 154.69 155.79 154.61 155.01 121,623,648 +0.76(+0.49%)
Mar 27, 2014 154.41 154.89 153.69 154.25 169,183,072 -0.33(-0.21%)
Mar 26, 2014 156.30 156.56 154.54 154.58 140,198,192 -1.12(-0.72%)
Mar 25, 2014 155.75 156.23 154.83 155.70 123,497,384 +0.73(+0.47%)
Mar 24, 2014 156.13 156.34 154.29 154.97 144,091,680 -0.64(-0.41%)
Mar 21, 2014 156.88 157.97 155.47 155.61 195,197,840 -0.60(-0.39%)
Mar 20, 2014 154.97 156.33 154.69 156.21 137,705,232 +0.90(+0.58%)
Mar 19, 2014 156.17 156.37 154.32 155.31 201,605,520 -0.83(-0.53%)
Mar 18, 2014 155.35 156.35 155.18 156.14 121,335,048 +1.11(+0.71%)
Mar 17, 2014 154.42 155.40 154.35 155.03 116,859,664 +1.39(+0.90%)
Mar 14, 2014 153.76 154.59 153.46 153.64 184,991,728 -0.43(-0.28%)
Mar 13, 2014 156.29 156.41 153.64 154.08 183,154,640 -1.75(-1.12%)
Mar 12, 2014 155.03 155.88 154.68 155.82 125,507,568 +0.04(+0.03%)
Mar 11, 2014 156.79 157.01 155.42 155.78 116,515,648 -0.77(-0.49%)
Mar 10, 2014 156.37 156.61 155.66 156.56 89,447,048 -0.08(-0.05%)
Mar 07, 2014 157.15 157.22 155.95 156.64 137,630,544 +0.07(+0.04%)
Mar 06, 2014 156.60 156.93 156.24 156.57 98,789,400 +0.36(+0.23%)
Mar 05, 2014 156.19 156.48 155.97 156.22 103,293,376 +0.14(+0.09%)
Mar 04, 2014 155.38 156.41 155.38 156.07 200,619,232 +2.16(+1.41%)
Mar 03, 2014 153.67 154.30 152.89 153.91 200,896,144 -1.09(-0.70%)
Feb 28, 2014 154.58 155.72 153.97 155.00 181,292,848 +0.39(+0.25%)
Feb 27, 2014 153.59 154.65 153.40 154.61 112,233,328 +0.81(+0.52%)
Feb 26, 2014 154.02 154.43 153.37 153.80 114,592,536 +0.01(+0.01%)
Feb 25, 2014 153.95 154.42 153.29 153.79 140,037,696 -0.06(-0.04%)
Feb 24, 2014 153.37 154.88 153.00 153.85 135,439,824 +0.85(+0.55%)
Feb 21, 2014 153.50 153.84 152.93 153.00 141,960,800 -0.18(-0.11%)
Feb 20, 2014 152.49 153.53 151.93 153.18 125,223,272 +0.90(+0.59%)
Feb 19, 2014 152.90 153.88 152.15 152.28 150,034,144 -1.02(-0.66%)
Feb 18, 2014 153.25 153.50 152.80 153.29 94,737,544 +0.18(+0.12%)
Feb 14, 2014 152.13 153.11 153.11 153.11 115,978,768 +0.84(+0.55%)
Feb 13, 2014 150.47 152.43 150.46 152.27 118,562,736 +0.78(+0.52%)
Feb 12, 2014 151.61 152.12 151.19 151.49 112,996,808 +0.08(+0.05%)
Feb 11, 2014 149.90 151.80 149.80 151.41 145,705,568 +1.64(+1.09%)
Feb 10, 2014 149.52 149.82 149.11 149.78 107,895,584 +0.28(+0.18%)
Feb 07, 2014 148.36 149.66 147.88 149.50 205,264,432 +1.83(+1.24%)
Feb 06, 2014 146.09 147.67 145.79 147.67 155,685,312 +1.92(+1.32%)
Feb 05, 2014 145.43 146.07 144.53 145.75 195,794,272 -0.18(-0.12%)
Feb 04, 2014 145.56 146.31 144.86 145.93 195,005,824 +1.01(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.