Sorry!! The article you are trying to read is not available now.
S&P DEP RECEIPTS (NY: SPY)
195.41 USD  +3.64 (+1.90%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 191.77 195.46 192.42 195.41 159,909,903 +3.64(+1.90%)
Sep 01, 2015 193.12 194.77 190.73 191.77 255,911,442 -5.90(-2.98%)
Aug 31, 2015 198.11 199.12 197.01 197.67 163,090,812 -1.61(-0.81%)
Aug 28, 2015 198.50 199.84 197.92 199.28 160,414,352 +0.01(+0.01%)
Aug 27, 2015 197.02 199.42 195.21 199.27 274,052,876 +4.81(+2.47%)
Aug 26, 2015 192.08 194.79 188.37 194.46 339,155,199 +7.19(+3.84%)
Aug 25, 2015 195.43 195.45 186.92 187.27 369,104,801 +168.53(+899.31%)
Aug 24, 2015 19.45 19.47 18.42 18.74 507,018,406 -178.89(-90.52%)
Aug 21, 2015 201.73 203.94 197.53 197.63 346,588,469 -6.34(-3.11%)
Aug 20, 2015 206.51 208.29 203.90 203.97 194,185,295 -4.35(-2.09%)
Aug 19, 2015 209.09 210.01 207.35 208.32 172,902,731 -1.66(-0.79%)
Aug 18, 2015 210.26 210.68 209.70 209.98 71,679,172 -0.61(-0.29%)
Aug 17, 2015 208.71 210.59 208.16 210.59 79,030,762 +1.17(+0.56%)
Aug 14, 2015 208.43 209.51 208.26 209.42 72,786,528 +0.76(+0.36%)
Aug 13, 2015 208.73 209.55 208.01 208.66 89,353,941 -0.26(-0.12%)
Aug 12, 2015 207.11 209.14 205.36 208.92 172,086,915 +0.25(+0.12%)
Aug 11, 2015 208.97 209.47 207.76 208.67 125,998,965 -1.90(-0.90%)
Aug 10, 2015 209.28 210.67 209.28 210.57 80,234,841 +2.62(+1.26%)
Aug 07, 2015 208.16 208.34 206.87 207.95 117,857,956 -0.40(-0.19%)
Aug 06, 2015 210.29 210.41 207.65 208.35 115,997,422 -1.72(-0.82%)
Aug 05, 2015 210.45 211.30 209.73 210.07 85,677,461 +0.69(+0.33%)
Aug 04, 2015 209.70 210.25 208.80 209.38 81,761,568 -0.41(-0.20%)
Aug 03, 2015 210.46 210.53 208.65 209.79 113,902,869 -0.71(-0.34%)
Jul 31, 2015 211.42 211.45 210.16 210.50 103,266,857 -0.32(-0.15%)
Jul 30, 2015 210.16 211.02 209.42 210.82 91,281,276 +0.05(+0.02%)
Jul 29, 2015 209.48 211.04 209.31 210.77 105,711,976 +1.44(+0.69%)
Jul 28, 2015 207.79 209.50 206.80 209.33 123,251,257 +2.54(+1.23%)
Jul 27, 2015 207.55 206.27 206.79 132,154,659 -1.21(-0.58%)
Jul 24, 2015 210.30 210.37 207.60 208.00 117,754,979 -2.18(-1.04%)
Jul 23, 2015 211.53 211.65 209.75 210.18 90,465,788 -1.19(-0.56%)
Jul 22, 2015 210.93 211.77 210.89 211.37 88,540,136 -0.38(-0.18%)
Jul 21, 2015 212.43 212.74 211.39 211.75 77,945,810 -0.84(-0.40%)
Jul 20, 2015 212.75 213.18 212.21 212.59 70,427,099 +0.11(+0.05%)
Jul 17, 2015 212.29 212.55 211.80 212.48 89,029,973 +0.18(+0.08%)
Jul 16, 2015 211.87 212.30 211.58 212.30 106,609,120 +1.69(+0.80%)
Jul 15, 2015 210.73 211.28 210.04 210.61 97,790,487 +196.49(+1391.57%)
Jul 14, 2015 14.03 14.12 13.86 14.12 81,559,969 -195.65(-93.27%)
Jul 13, 2015 208.99 209.90 208.94 209.77 106,004,060 +2.29(+1.10%)
Jul 10, 2015 207.29 207.98 204.95 207.48 129,456,890 +2.58(+1.26%)
Jul 09, 2015 207.04 207.35 204.77 204.90 143,955,288 +0.37(+0.18%)
Jul 08, 2015 208.02 206.76 204.25 204.53 163,857,878 -3.49(-1.68%)
Jul 07, 2015 206.96 208.17 204.11 208.02 173,705,258 +1.30(+0.63%)
Jul 06, 2015 205.77 207.65 205.53 206.72 117,833,046 -0.59(-0.28%)
Jul 02, 2015 207.31 207.31 207.31 0 -0.19(-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

WHAT'S POPULAR IN THE VILLE