S&P Depository Receipts (NY: SPY )

522.96 -0.21 (-0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 200.74 201.29 200.16 201.22 85,765,840 -0.02(-0.01%)
Jan 30, 2017 201.79 201.82 200.32 201.24 90,090,304 -1.26(-0.62%)
Jan 27, 2017 202.90 203.05 202.31 202.50 67,516,936 -0.32(-0.16%)
Jan 26, 2017 202.88 203.15 202.53 202.82 67,721,120 -0.21(-0.10%)
Jan 25, 2017 202.26 203.03 202.09 203.03 95,250,736 +1.74(+0.87%)
Jan 24, 2017 200.22 201.71 200.11 201.29 107,924,704 +1.28(+0.64%)
Jan 23, 2017 200.53 200.58 199.23 200.00 84,751,120 -0.52(-0.26%)
Jan 20, 2017 200.49 201.03 199.85 200.53 146,054,368 +0.73(+0.37%)
Jan 19, 2017 200.61 200.76 199.35 199.79 75,034,440 -0.74(-0.37%)
Jan 18, 2017 200.34 200.58 199.78 200.53 61,860,168 +0.44(+0.22%)
Jan 17, 2017 200.15 200.56 199.69 200.09 69,148,856 -0.71(-0.35%)
Jan 13, 2017 200.80 200.80 200.80 0 +0.46(+0.23%)
Jan 12, 2017 200.31 200.53 198.95 200.34 81,490,408 -0.50(-0.25%)
Jan 11, 2017 200.19 200.84 199.51 200.84 84,333,680 +0.57(+0.28%)
Jan 10, 2017 200.30 201.15 199.88 200.28 71,663,128 +0.00(+0.00%)
Jan 09, 2017 200.68 200.82 200.24 200.28 52,900,432 -0.66(-0.33%)
Jan 06, 2017 200.34 201.42 199.78 200.94 80,914,680 +0.72(+0.36%)
Jan 05, 2017 200.11 200.38 199.41 200.22 88,571,736 -0.16(-0.08%)
Jan 04, 2017 199.20 200.53 199.53 200.38 88,791,584 +1.18(+0.59%)
Jan 03, 2017 199.02 199.72 198.00 199.20 103,173,424 +1.51(+0.76%)
Dec 30, 2016 197.69 197.69 197.69 0 -0.72(-0.37%)
Dec 29, 2016 198.53 198.89 197.96 198.41 54,995,404 -0.04(-0.02%)
Dec 28, 2016 200.38 200.39 198.34 198.46 72,441,976 -1.65(-0.83%)
Dec 27, 2016 199.89 200.52 199.87 200.11 48,212,920 +0.50(+0.25%)
Dec 23, 2016 199.62 199.62 199.62 0 +0.29(+0.15%)
Dec 22, 2016 199.52 199.64 198.92 199.32 63,325,428 -0.34(-0.17%)
Dec 21, 2016 200.09 200.27 199.67 199.67 76,727,816 -0.56(-0.28%)
Dec 20, 2016 200.00 200.38 199.76 200.22 101,446,208 +0.77(+0.39%)
Dec 19, 2016 199.21 199.89 199.06 199.46 102,072,072 +0.43(+0.22%)
Dec 16, 2016 199.88 199.94 198.69 199.02 176,868,384 -0.39(-0.20%)
Dec 15, 2016 198.84 200.29 198.60 199.41 141,606,368 +0.82(+0.41%)
Dec 14, 2016 199.94 200.66 198.14 198.59 161,774,400 -1.65(-0.83%)
Dec 13, 2016 199.60 200.76 199.58 200.25 125,574,632 +1.33(+0.67%)
Dec 12, 2016 199.05 199.54 198.49 198.92 115,814,880 -0.23(-0.11%)
Dec 09, 2016 198.18 199.17 198.15 199.15 100,096,944 +1.20(+0.60%)
Dec 08, 2016 197.44 198.44 197.17 197.95 113,275,736 +0.48(+0.24%)
Dec 07, 2016 194.76 197.53 194.64 197.47 125,757,104 +2.55(+1.31%)
Dec 06, 2016 194.50 194.96 194.01 194.92 67,955,416 +0.62(+0.32%)
Dec 05, 2016 194.00 194.66 193.79 194.30 77,021,184 +1.16(+0.60%)
Dec 02, 2016 193.13 193.65 192.78 193.14 85,122,712 +0.10(+0.05%)
Dec 01, 2016 194.07 194.07 192.68 193.05 89,809,336 -0.71(-0.37%)
Nov 30, 2016 194.86 195.03 193.70 193.76 127,853,520 -0.47(-0.24%)
Nov 29, 2016 193.88 194.69 193.57 194.22 79,380,736 +0.38(+0.19%)
Nov 28, 2016 194.44 194.73 193.74 193.85 87,073,656 -0.91(-0.47%)
Nov 25, 2016 194.39 194.80 194.31 194.76 43,075,552 +0.72(+0.37%)
Nov 23, 2016 194.04 194.04 194.04 0 +0.11(+0.05%)
Nov 22, 2016 193.87 194.12 193.19 193.94 76,570,880 +0.38(+0.20%)
Nov 21, 2016 192.69 193.58 192.55 193.56 82,167,040 +1.45(+0.76%)
Nov 18, 2016 192.61 192.78 191.92 192.11 98,117,864 -0.43(-0.22%)
Nov 17, 2016 191.71 192.60 191.60 192.54 79,136,952 +0.99(+0.51%)
Nov 16, 2016 191.28 191.79 191.16 191.55 74,501,200 -0.36(-0.19%)
Nov 15, 2016 190.82 191.91 190.61 191.91 103,992,984 +1.49(+0.78%)
Nov 14, 2016 190.81 191.02 189.66 190.43 107,400,720 +0.15(+0.08%)
Nov 11, 2016 189.98 190.52 189.31 190.28 114,367,752 -0.44(-0.23%)
Nov 10, 2016 191.05 191.94 189.22 190.72 195,523,360 +0.48(+0.25%)
Nov 09, 2016 186.72 190.88 186.69 190.24 293,614,688 +1.99(+1.06%)
Nov 08, 2016 187.00 188.83 186.73 188.25 119,584,832 +0.84(+0.45%)
Nov 07, 2016 183.36 187.44 185.78 187.40 124,618,256 +4.04(+2.21%)
Nov 04, 2016 183.68 184.54 183.21 183.36 124,114,416 -0.20(-0.11%)
Nov 03, 2016 184.62 184.84 183.28 183.56 101,127,312 -0.84(-0.46%)
Nov 02, 2016 185.21 185.60 183.96 184.41 117,361,264 -1.12(-0.60%)
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.