Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 240.60 240.60 240.60 0 -0.91(-0.38%)
Dec 28, 2017 241.53 241.53 241.13 241.51 49,990,704 +0.50(+0.21%)
Dec 27, 2017 241.06 241.38 240.77 241.01 64,015,076 +0.12(+0.05%)
Dec 26, 2017 240.77 241.12 240.62 240.89 50,162,152 -0.29(-0.12%)
Dec 22, 2017 241.26 241.29 240.63 241.18 87,314,240 -0.06(-0.03%)
Dec 21, 2017 241.39 241.97 240.99 241.25 73,170,056 +0.50(+0.21%)
Dec 20, 2017 241.87 241.92 240.44 240.75 85,080,416 -0.13(-0.05%)
Dec 19, 2017 242.06 242.10 240.80 240.88 90,319,816 -0.93(-0.38%)
Dec 18, 2017 241.71 242.16 241.61 241.80 92,558,768 +1.52(+0.63%)
Dec 15, 2017 239.32 240.76 239.27 240.28 160,396,304 +1.98(+0.83%)
Dec 14, 2017 239.58 239.69 238.24 238.30 111,705,792 -0.98(-0.41%)
Dec 13, 2017 239.55 240.00 239.18 239.27 114,660,808 -0.03(-0.01%)
Dec 12, 2017 239.30 239.78 238.91 239.30 94,897,080 +0.42(+0.18%)
Dec 11, 2017 238.88 238.94 238.13 238.88 92,531,656 +0.72(+0.30%)
Dec 08, 2017 238.16 238.17 236.84 238.16 85,355,944 +1.29(+0.55%)
Dec 07, 2017 236.87 237.19 235.86 236.87 85,967,248 +0.75(+0.32%)
Dec 06, 2017 236.28 236.56 235.72 236.12 84,490,240 +0.04(+0.02%)
Dec 05, 2017 236.08 237.84 235.95 236.08 86,902,344 -0.85(-0.36%)
Dec 04, 2017 238.88 238.97 236.89 236.93 104,739,808 -0.29(-0.12%)
Dec 01, 2017 237.49 237.98 235.13 237.22 183,268,432 -0.49(-0.21%)
Nov 30, 2017 236.59 238.65 236.51 237.71 142,222,304 +2.06(+0.88%)
Nov 29, 2017 235.93 236.47 235.19 235.65 86,166,608 -0.14(-0.06%)
Nov 28, 2017 233.90 235.82 233.81 235.79 110,115,160 +2.37(+1.01%)
Nov 27, 2017 233.59 233.89 233.22 233.43 58,139,628 -0.12(-0.05%)
Nov 24, 2017 233.51 233.65 233.36 233.54 31,055,366 +0.54(+0.23%)
Nov 22, 2017 233.22 233.35 232.83 233.00 50,204,720 -0.21(-0.09%)
Nov 21, 2017 232.48 233.40 231.66 233.21 76,989,016 +1.52(+0.65%)
Nov 20, 2017 231.55 231.90 231.30 231.69 53,450,160 +0.39(+0.17%)
Nov 17, 2017 231.62 231.95 231.22 231.30 84,456,232 -0.68(-0.29%)
Nov 16, 2017 230.99 232.36 230.95 231.98 75,347,112 +1.96(+0.85%)
Nov 15, 2017 230.19 230.72 229.30 230.03 89,710,656 -1.16(-0.50%)
Nov 14, 2017 230.90 231.29 230.10 231.18 68,166,008 -0.54(-0.23%)
Nov 13, 2017 230.81 231.95 230.77 231.72 55,877,480 +0.22(+0.09%)
Nov 10, 2017 231.18 231.69 230.86 231.50 66,872,892 -0.07(-0.03%)
Nov 09, 2017 231.18 231.78 229.95 231.58 105,764,424 -0.84(-0.36%)
Nov 08, 2017 231.85 232.52 231.56 232.42 56,112,656 +0.39(+0.17%)
Nov 07, 2017 232.29 232.64 231.50 232.03 63,964,724 -0.16(-0.07%)
Nov 06, 2017 231.69 232.32 231.62 232.19 55,292,772 +0.36(+0.15%)
Nov 03, 2017 231.22 231.87 230.80 231.83 66,432,608 +0.77(+0.33%)
Nov 02, 2017 230.90 231.20 229.80 231.06 62,919,388 +0.09(+0.04%)
Nov 01, 2017 231.46 231.81 230.59 230.97 60,402,112 +0.31(+0.13%)
Oct 31, 2017 230.69 230.92 230.35 230.66 66,269,520 +0.36(+0.16%)
Oct 30, 2017 231.07 230.00 230.30 60,505,024 -0.86(-0.37%)
Oct 27, 2017 230.05 231.33 229.77 231.16 95,387,960 +1.88(+0.82%)
Oct 26, 2017 229.62 229.90 229.16 229.29 77,775,104 +0.30(+0.13%)
Oct 25, 2017 229.79 229.91 227.84 228.99 115,555,504 -1.14(-0.49%)
Oct 24, 2017 230.17 230.38 229.76 230.13 74,612,336 +0.40(+0.18%)
Oct 23, 2017 230.96 230.99 229.65 229.73 71,233,824 -0.90(-0.39%)
Oct 20, 2017 230.26 230.65 229.43 230.63 99,416,784 +1.18(+0.52%)
Oct 19, 2017 228.58 229.48 228.15 229.44 68,975,248 +0.06(+0.03%)
Oct 18, 2017 229.54 229.59 229.18 229.38 45,558,328 +0.22(+0.10%)
Oct 17, 2017 228.94 229.20 228.72 229.16 35,150,588 +0.16(+0.07%)
Oct 16, 2017 228.92 229.19 228.57 228.99 42,548,820 +0.31(+0.13%)
Oct 13, 2017 228.86 228.98 228.41 228.69 61,093,344 +0.28(+0.12%)
Oct 12, 2017 228.43 228.79 228.16 228.41 52,395,836 -0.34(-0.15%)
Oct 11, 2017 228.29 228.75 228.12 228.75 53,112,116 +0.36(+0.16%)
Oct 10, 2017 228.38 228.78 227.83 228.39 47,952,708 +0.60(+0.26%)
Oct 09, 2017 228.40 228.47 227.52 227.79 39,882,624 -0.38(-0.17%)
Oct 06, 2017 227.97 228.47 227.70 228.17 89,906,840 -0.26(-0.11%)
Oct 05, 2017 227.42 228.45 227.12 228.43 70,748,712 +1.35(+0.59%)
Oct 04, 2017 226.66 227.33 226.54 227.08 62,344,664 +0.27(+0.12%)
Oct 03, 2017 226.33 226.84 226.25 226.81 74,430,496 +0.48(+0.21%)
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.