Skip to main content

S&P Depository Receipts (NY: SPY )

523.42 +0.25 (+0.05%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 187.21 187.26 184.28 185.52 139,620,896 -1.35(-0.72%)
Oct 31, 2016 187.21 187.44 186.71 186.88 69,641,768 +0.01(+0.00%)
Oct 28, 2016 187.39 188.09 186.14 186.87 159,943,504 -0.55(-0.30%)
Oct 27, 2016 188.66 188.69 187.34 187.42 87,781,976 -0.50(-0.27%)
Oct 26, 2016 187.46 188.52 187.21 187.92 86,089,248 -0.38(-0.20%)
Oct 25, 2016 188.75 189.01 188.13 188.30 75,650,888 -0.63(-0.34%)
Oct 24, 2016 189.03 189.31 188.57 188.93 68,390,552 +0.80(+0.43%)
Oct 21, 2016 188.04 188.22 187.06 188.13 101,329,104 +0.09(+0.05%)
Oct 20, 2016 188.04 188.60 187.37 188.04 83,700,240 -0.35(-0.19%)
Oct 19, 2016 188.17 188.71 187.80 188.40 75,615,768 +0.50(+0.27%)
Oct 18, 2016 188.36 188.42 187.51 187.90 87,410,664 +1.17(+0.63%)
Oct 17, 2016 187.35 187.61 186.54 186.73 66,259,132 -0.65(-0.35%)
Oct 14, 2016 188.28 188.76 187.30 187.38 106,171,144 +0.10(+0.05%)
Oct 13, 2016 186.53 187.78 185.70 187.28 115,257,864 -0.62(-0.33%)
Oct 12, 2016 187.79 188.43 187.28 187.90 83,942,576 +0.25(+0.13%)
Oct 11, 2016 189.61 189.68 186.90 187.65 148,232,752 -2.40(-1.26%)
Oct 10, 2016 190.04 190.52 189.90 190.05 58,884,024 +0.99(+0.52%)
Oct 07, 2016 190.00 190.17 188.32 189.06 102,124,328 -0.65(-0.34%)
Oct 06, 2016 189.35 189.94 188.80 189.72 71,456,320 +0.13(+0.07%)
Oct 05, 2016 189.39 190.02 189.32 189.58 82,799,616 +0.84(+0.44%)
Oct 04, 2016 189.83 190.06 188.14 188.75 136,382,096 -0.97(-0.51%)
Oct 03, 2016 189.75 189.94 189.06 189.72 94,747,064 -0.46(-0.24%)
Sep 30, 2016 189.60 190.89 189.35 190.17 129,149,480 +1.42(+0.75%)
Sep 29, 2016 190.26 190.67 188.19 188.75 140,879,328 -1.72(-0.90%)
Sep 28, 2016 189.76 190.63 188.77 190.47 98,444,472 +0.94(+0.50%)
Sep 27, 2016 188.19 189.63 187.82 189.53 88,364,280 +1.17(+0.62%)
Sep 26, 2016 189.05 189.23 188.16 188.36 102,144,544 -1.54(-0.81%)
Sep 23, 2016 190.54 190.67 189.80 189.90 83,747,128 -1.05(-0.55%)
Sep 22, 2016 190.79 191.25 190.53 190.95 87,143,304 +1.20(+0.63%)
Sep 21, 2016 188.36 189.94 187.66 189.75 125,377,384 +2.11(+1.12%)
Sep 20, 2016 188.51 188.67 187.60 187.64 79,212,024 +0.01(+0.00%)
Sep 19, 2016 188.26 188.92 187.30 187.63 91,198,368 +0.03(+0.02%)
Sep 16, 2016 187.69 187.88 186.89 187.60 176,564,384 -0.73(-0.39%)
Sep 15, 2016 186.29 188.72 186.11 188.32 166,530,160 +1.86(+1.00%)
Sep 14, 2016 186.58 187.82 185.89 186.46 153,364,528 -0.07(-0.04%)
Sep 13, 2016 187.94 188.21 185.89 186.53 208,920,864 -2.72(-1.44%)
Sep 12, 2016 185.80 189.66 185.73 189.25 192,121,728 +2.68(+1.43%)
Sep 09, 2016 189.80 189.85 186.55 186.57 253,306,512 -4.58(-2.39%)
Sep 08, 2016 191.25 191.53 190.84 191.15 84,656,448 -0.44(-0.23%)
Sep 07, 2016 191.44 191.77 190.97 191.59 87,481,968 -0.02(-0.01%)
Sep 06, 2016 191.32 191.68 190.58 191.60 64,794,804 +0.58(+0.30%)
Sep 02, 2016 191.04 191.03 191.03 191.03 90,643,744 +0.86(+0.45%)
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.