Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 238.20 238.20 238.20 0 +3.00(+1.28%)
Mar 28, 2018 236.03 237.74 234.06 235.20 161,745,552 -0.70(-0.30%)
Mar 27, 2018 240.94 241.48 234.30 235.89 143,404,096 -4.08(-1.70%)
Mar 26, 2018 237.28 240.26 234.82 239.97 156,205,280 +6.39(+2.74%)
Mar 23, 2018 239.12 239.89 233.38 233.59 202,757,968 -5.09(-2.13%)
Mar 22, 2018 242.51 243.34 238.39 238.67 164,018,416 -6.12(-2.50%)
Mar 21, 2018 245.22 247.36 244.57 244.79 86,924,800 -0.47(-0.19%)
Mar 20, 2018 245.25 245.91 244.56 245.26 65,901,700 +0.42(+0.17%)
Mar 19, 2018 247.43 248.38 243.15 244.84 120,459,720 -3.36(-1.35%)
Mar 16, 2018 248.47 249.28 248.15 248.20 110,853,552 +0.27(+0.11%)
Mar 15, 2018 248.73 249.39 247.42 247.94 92,483,952 -0.27(-0.11%)
Mar 14, 2018 250.47 250.65 247.64 248.21 117,398,592 -1.28(-0.51%)
Mar 13, 2018 252.30 252.81 248.86 249.49 101,977,624 -1.62(-0.65%)
Mar 12, 2018 251.72 252.36 250.72 251.11 79,757,344 -0.32(-0.13%)
Mar 09, 2018 248.57 251.42 248.24 251.42 126,028,960 +4.30(+1.74%)
Mar 08, 2018 246.63 247.25 245.61 247.12 73,949,960 +1.19(+0.48%)
Mar 07, 2018 246.29 245.93 96,454,928 -0.09(-0.04%)
Mar 06, 2018 246.40 246.48 244.49 246.02 86,466,432 +0.62(+0.25%)
Mar 05, 2018 241.38 246.03 241.27 245.40 107,379,464 +2.80(+1.16%)
Mar 02, 2018 239.64 243.17 238.76 242.60 154,265,888 +1.24(+0.52%)
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.