Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 177.46 177.47 175.76 176.25 213,634,656 +0.37(+0.21%)
Jun 29, 2015 178.13 179.66 175.81 175.88 236,499,888 -3.77(-2.10%)
Jun 26, 2015 180.06 180.30 179.09 179.65 121,668,136 -0.04(-0.02%)
Jun 25, 2015 180.75 180.88 179.61 179.69 113,391,672 -0.55(-0.30%)
Jun 24, 2015 181.28 181.66 180.21 180.24 107,778,632 -1.32(-0.73%)
Jun 23, 2015 181.64 181.90 181.15 181.55 79,870,584 +0.13(+0.07%)
Jun 22, 2015 181.44 182.02 181.21 181.43 82,513,968 +0.93(+0.51%)
Jun 19, 2015 181.06 181.13 180.12 180.50 152,388,992 -0.81(-0.44%)
Jun 18, 2015 180.05 181.78 179.47 181.31 194,646,896 +1.87(+1.04%)
Jun 17, 2015 179.44 180.06 178.39 179.44 148,694,512 +0.29(+0.16%)
Jun 16, 2015 178.02 179.23 177.84 179.15 100,024,152 +0.97(+0.54%)
Jun 15, 2015 177.78 178.47 177.05 178.18 145,950,304 -0.77(-0.43%)
Jun 12, 2015 179.48 180.20 178.67 178.94 158,885,264 -1.38(-0.77%)
Jun 11, 2015 180.20 180.72 179.96 180.32 86,658,288 +0.58(+0.32%)
Jun 10, 2015 178.40 180.14 178.34 179.75 157,308,992 +2.13(+1.20%)
Jun 09, 2015 177.62 178.17 176.98 177.62 123,223,728 -0.03(-0.01%)
Jun 08, 2015 178.63 178.78 177.56 177.64 104,497,008 -1.10(-0.61%)
Jun 05, 2015 178.89 179.43 178.07 178.74 142,833,072 -0.31(-0.17%)
Jun 04, 2015 179.85 180.52 178.72 179.05 178,223,408 -1.53(-0.85%)
Jun 03, 2015 180.64 181.21 180.07 180.57 103,004,032 +0.48(+0.26%)
Jun 02, 2015 179.81 180.80 179.17 180.09 107,403,456 -0.18(-0.10%)
Jun 01, 2015 180.59 180.93 179.46 180.27 109,521,432 +0.37(+0.20%)
May 29, 2015 180.96 181.01 179.63 179.91 146,606,128 -1.12(-0.62%)
May 28, 2015 180.92 181.14 180.32 181.03 87,935,536 -0.20(-0.11%)
May 27, 2015 180.00 181.47 179.59 181.24 109,375,992 +1.70(+0.95%)
May 26, 2015 180.98 181.41 179.11 179.53 145,776,160 -1.95(-1.08%)
May 22, 2015 181.53 181.48 181.48 181.48 67,404,176 -0.43(-0.24%)
May 21, 2015 181.25 182.13 181.07 181.92 75,935,256 +0.53(+0.29%)
May 20, 2015 181.62 182.16 181.07 181.39 90,171,824 -0.13(-0.07%)
May 19, 2015 181.70 181.98 181.23 181.52 84,619,848 -0.06(-0.03%)
May 18, 2015 180.84 181.83 180.78 181.58 87,403,560 +0.56(+0.31%)
May 15, 2015 181.01 181.13 180.52 181.01 89,792,544 +0.20(+0.11%)
May 14, 2015 179.99 180.91 179.71 180.82 112,530,712 +1.87(+1.04%)
May 13, 2015 179.34 179.98 178.71 178.95 111,090,600 +0.03(+0.02%)
May 12, 2015 178.60 179.47 177.76 178.92 140,495,344 -0.53(-0.30%)
May 11, 2015 180.27 180.54 179.38 179.45 88,658,992 -0.86(-0.48%)
May 08, 2015 179.69 180.52 179.60 180.32 182,938,160 +2.34(+1.32%)
May 07, 2015 177.16 178.41 176.82 177.97 103,537,096 +0.71(+0.40%)
May 06, 2015 178.56 178.88 176.18 177.27 158,463,600 -0.73(-0.41%)
May 05, 2015 179.81 180.18 177.85 178.00 132,972,104 -2.06(-1.15%)
May 04, 2015 179.98 180.66 179.87 180.06 83,219,408 +0.51(+0.28%)
May 01, 2015 178.43 179.59 178.32 179.55 121,350,296 +1.93(+1.08%)
Apr 30, 2015 178.83 179.23 176.91 177.62 189,233,952 -1.80(-1.00%)
Apr 29, 2015 179.25 180.03 178.59 179.42 147,464,240 -0.74(-0.41%)
Apr 28, 2015 179.57 180.21 178.37 180.16 101,917,792 +0.57(+0.32%)
Apr 27, 2015 180.92 181.05 179.40 179.59 93,089,712 -0.75(-0.42%)
Apr 24, 2015 180.35 180.62 179.88 180.34 71,974,056 +0.42(+0.23%)
Apr 23, 2015 179.06 180.59 178.94 179.92 120,325,960 +0.45(+0.25%)
Apr 22, 2015 178.94 179.66 178.00 179.47 91,825,464 +0.88(+0.49%)
Apr 21, 2015 178.81 179.67 178.29 178.59 85,078,928 -0.21(-0.12%)
Apr 20, 2015 178.13 179.15 178.07 178.81 108,168,912 +1.62(+0.91%)
Apr 17, 2015 178.03 178.28 176.39 177.19 224,291,216 -2.06(-1.15%)
Apr 16, 2015 178.96 179.77 178.76 179.25 80,869,864 -0.05(-0.03%)
Apr 15, 2015 178.98 179.81 178.89 179.30 116,762,312 +0.80(+0.45%)
Apr 14, 2015 177.96 178.69 177.32 178.50 87,898,664 +0.34(+0.19%)
Apr 13, 2015 178.82 179.47 178.11 178.16 87,329,632 -0.81(-0.45%)
Apr 10, 2015 178.25 179.01 178.05 178.97 85,347,888 +0.97(+0.55%)
Apr 09, 2015 177.04 178.24 176.54 178.00 100,323,248 +0.79(+0.44%)
Apr 08, 2015 176.85 177.67 176.45 177.21 104,843,128 +0.59(+0.34%)
Apr 07, 2015 177.11 177.88 176.58 176.62 95,283,776 -0.47(-0.26%)
Apr 06, 2015 175.90 177.62 174.85 177.09 133,952,400 +1.19(+0.68%)
Apr 02, 2015 175.20 175.90 175.90 175.90 101,987,224 +0.63(+0.36%)
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.