S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 224.55 225.43 224.37 225.35 95,405,192 +0.79(+0.35%)
Sep 28, 2017 224.01 224.64 223.92 224.56 49,891,616 +0.27(+0.12%)
Sep 27, 2017 224.69 223.24 224.29 90,288,112 +0.87(+0.39%)
Sep 26, 2017 223.73 223.98 223.18 223.42 60,276,160 +0.14(+0.06%)
Sep 25, 2017 223.49 223.85 222.53 223.29 63,534,384 -0.46(-0.20%)
Sep 22, 2017 223.40 223.92 223.37 223.75 57,095,104 +0.04(+0.02%)
Sep 21, 2017 224.14 224.23 223.52 223.70 53,687,324 -0.60(-0.27%)
Sep 20, 2017 224.31 224.42 223.28 224.30 66,386,516 +0.08(+0.04%)
Sep 19, 2017 224.25 224.31 223.89 224.22 52,499,888 +0.22(+0.10%)
Sep 18, 2017 223.90 224.36 223.60 224.00 51,521,172 +0.48(+0.21%)
Sep 15, 2017 223.07 223.61 222.97 223.52 106,391,192 +0.30(+0.13%)
Sep 14, 2017 222.96 223.43 222.78 223.22 106,843,040 -0.07(-0.03%)
Sep 13, 2017 222.89 223.33 222.78 223.29 66,335,884 +0.11(+0.05%)
Sep 12, 2017 222.81 223.22 222.62 223.19 63,648,884 +0.75(+0.34%)
Sep 11, 2017 221.39 222.52 221.37 222.44 79,932,936 +2.35(+1.07%)
Sep 08, 2017 220.05 220.56 219.84 220.09 71,516,000 -0.26(-0.12%)
Sep 07, 2017 220.69 220.71 219.93 220.35 64,949,608 -0.03(-0.01%)
Sep 06, 2017 220.32 220.71 219.78 220.38 64,850,968 +0.75(+0.34%)
Sep 05, 2017 220.70 220.93 218.63 219.62 102,369,944 -1.59(-0.72%)
Sep 01, 2017 221.28 221.65 221.06 221.21 69,470,400 +0.31(+0.14%)
Aug 31, 2017 220.21 221.15 219.61 220.90 116,239,032 +1.32(+0.60%)
Aug 30, 2017 218.53 219.86 218.34 219.58 69,469,768 +1.04(+0.47%)
Aug 29, 2017 216.95 218.81 216.83 218.54 57,239,756 +0.25(+0.11%)
Aug 28, 2017 218.83 218.86 217.87 218.29 45,356,240 +0.01(+0.00%)
Aug 25, 2017 218.59 219.21 218.13 218.29 72,202,880 +0.51(+0.23%)
Aug 24, 2017 218.68 218.84 217.56 217.78 56,800,952 -0.51(-0.23%)
Aug 23, 2017 218.08 218.72 217.93 218.29 56,207,188 -0.79(-0.36%)
Aug 22, 2017 217.40 219.23 217.38 219.07 70,686,040 +2.27(+1.05%)
Aug 21, 2017 216.57 217.07 215.85 216.81 73,321,712 +0.17(+0.08%)
Aug 18, 2017 216.81 217.96 216.18 216.63 153,207,520 -0.34(-0.16%)
Aug 17, 2017 219.79 220.11 216.97 216.97 143,895,104 -3.44(-1.56%)
Aug 16, 2017 220.56 220.97 219.97 220.41 63,462,036 +0.38(+0.17%)
Aug 15, 2017 220.45 220.46 219.71 220.03 61,880,548 -0.03(-0.01%)
Aug 14, 2017 219.21 220.25 219.17 220.05 82,043,808 +2.16(+0.99%)
Aug 11, 2017 217.80 218.49 217.56 217.89 83,881,592 +0.32(+0.15%)
Aug 10, 2017 219.83 219.96 217.52 217.57 134,918,656 -3.12(-1.41%)
Aug 09, 2017 219.99 220.74 219.62 220.69 70,068,080 -0.01(-0.00%)
Aug 08, 2017 220.92 222.17 220.31 220.70 69,062,696 -0.55(-0.25%)
Aug 07, 2017 220.90 221.24 220.79 221.24 35,835,232 +0.41(+0.19%)
Aug 04, 2017 220.93 221.17 220.44 220.83 67,436,776 +0.40(+0.18%)
Aug 03, 2017 220.74 220.77 220.14 220.43 45,715,816 -0.43(-0.19%)
Aug 02, 2017 220.88 221.00 219.90 220.86 52,866,584 +0.11(+0.05%)
Aug 01, 2017 220.88 220.91 220.21 220.75 61,659,540 +0.49(+0.22%)
Jul 31, 2017 220.79 220.89 220.04 220.26 73,750,488 -0.12(-0.06%)
Jul 28, 2017 220.15 220.52 219.69 220.38 56,117,196 -0.26(-0.12%)
Jul 27, 2017 221.32 221.36 219.29 220.64 79,227,104 -0.21(-0.09%)
Jul 26, 2017 221.13 221.17 220.58 220.85 53,237,292 +0.01(+0.00%)
Jul 25, 2017 221.07 221.18 220.61 220.84 61,488,072 +0.54(+0.24%)
Jul 24, 2017 220.28 220.45 219.84 220.30 52,223,164 -0.05(-0.02%)
Jul 21, 2017 219.96 220.38 219.78 220.36 99,388,632 -0.20(-0.09%)
Jul 20, 2017 220.71 220.84 220.04 220.55 52,779,508 +0.10(+0.04%)
Jul 19, 2017 219.59 220.46 219.58 220.46 57,135,052 +1.19(+0.54%)
Jul 18, 2017 218.73 219.32 218.38 219.27 47,872,536 +0.12(+0.05%)
Jul 17, 2017 219.10 219.49 218.97 219.15 37,548,892 -0.03(-0.01%)
Jul 14, 2017 218.16 219.54 218.06 219.18 67,516,152 +1.02(+0.47%)
Jul 13, 2017 217.80 218.27 217.57 218.16 44,191,100 +0.37(+0.17%)
Jul 12, 2017 217.16 217.97 217.16 217.79 66,724,992 +1.62(+0.75%)
Jul 11, 2017 216.49 214.97 216.17 56,370,496 -0.16(-0.07%)
Jul 10, 2017 216.10 216.72 215.83 216.33 41,045,780 +0.23(+0.11%)
Jul 07, 2017 215.30 216.25 214.72 216.10 64,950,044 +1.39(+0.65%)
Jul 06, 2017 215.90 216.01 214.52 214.71 74,047,352 -1.98(-0.91%)
Jul 05, 2017 216.56 216.90 215.74 216.69 60,970,800 +0.50(+0.23%)
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.