S&P Depository Receipts (NY: SPY )

414.31 USD +2.04 (+0.49%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 207.26 208.10 206.36 206.43 126,741,424 -1.82(-0.87%)
Mar 30, 2015 206.98 208.61 206.97 208.25 96,143,177 +2.51(+1.22%)
Mar 27, 2015 205.13 205.95 204.90 205.74 118,938,966 +0.47(+0.23%)
Mar 26, 2015 204.96 206.37 204.12 205.27 153,031,665 -0.49(-0.24%)
Mar 25, 2015 209.07 209.35 205.71 205.76 159,421,720 -3.06(-1.47%)
Mar 24, 2015 209.85 210.40 208.74 208.82 77,784,571 -1.18(-0.56%)
Mar 23, 2015 210.42 211.11 210.00 210.00 71,729,595 -0.41(-0.19%)
Mar 20, 2015 209.71 211.02 209.49 210.41 177,715,081 +0.91(+0.43%)
Mar 19, 2015 209.96 210.47 209.03 209.50 117,869,542 -0.96(-0.46%)
Mar 18, 2015 207.39 211.27 206.62 210.46 228,670,307 +2.50(+1.20%)
Mar 17, 2015 207.69 208.42 206.98 207.96 94,489,277 -0.62(-0.30%)
Mar 16, 2015 206.71 208.69 205.86 208.58 135,950,314 +2.75(+1.34%)
Mar 13, 2015 206.77 207.93 204.58 205.83 162,410,893 -1.27(-0.61%)
Mar 12, 2015 205.26 207.18 205.20 207.10 93,929,817 +2.60(+1.27%)
Mar 11, 2015 205.29 205.50 204.40 204.50 109,281,558 -0.48(-0.23%)
Mar 10, 2015 206.71 206.81 204.93 204.98 156,987,995 -3.38(-1.62%)
Mar 09, 2015 207.74 208.79 207.55 208.36 89,745,595 +0.86(+0.41%)
Mar 06, 2015 210.46 209.94 207.10 207.50 188,127,982 -2.96(-1.41%)
Mar 05, 2015 210.62 210.80 209.85 210.46 76,846,363 +0.23(+0.11%)
Mar 04, 2015 210.40 210.49 209.23 210.23 114,422,752 -0.89(-0.42%)
Mar 03, 2015 211.47 212.05 210.41 211.12 110,244,346 -0.87(-0.41%)
Mar 02, 2015 210.78 212.06 210.72 211.99 87,386,199 +1.33(+0.63%)
Feb 27, 2015 211.26 211.58 210.60 210.66 108,075,972 -0.72(-0.34%)
Feb 26, 2015 211.52 211.71 210.65 211.38 72,594,094 -0.25(-0.12%)
Feb 25, 2015 211.66 212.24 211.22 211.63 73,024,457 -0.18(-0.08%)
Feb 24, 2015 211.12 212.05 210.76 211.81 72,261,490 +0.60(+0.28%)
Feb 23, 2015 210.94 211.21 210.48 211.21 74,324,098 -0.03(-0.01%)
Feb 20, 2015 209.48 211.33 208.73 211.24 140,896,392 +1.26(+0.60%)
Feb 19, 2015 209.41 210.42 209.24 209.98 91,425,612 -0.15(-0.07%)
Feb 18, 2015 209.66 210.22 209.34 210.13 80,068,435 +0.02(+0.01%)
Feb 17, 2015 209.40 210.32 209.10 210.11 76,932,718 +0.33(+0.16%)
Feb 13, 2015 209.07 209.78 209.78 209.78 93,670,400 +0.86(+0.41%)
Feb 12, 2015 207.89 208.99 206.97 208.92 97,404,359 +1.99(+0.96%)
Feb 11, 2015 206.61 207.45 205.83 206.93 90,659,365 +0.12(+0.06%)
Feb 10, 2015 205.88 207.12 204.68 206.81 96,083,377 +2.18(+1.07%)
Feb 09, 2015 204.77 205.64 204.13 204.63 87,134,868 -0.92(-0.45%)
Feb 06, 2015 206.56 207.24 204.92 205.55 125,672,026 -0.57(-0.28%)
Feb 05, 2015 204.86 206.30 204.77 206.12 97,776,116 +2.06(+1.01%)
Feb 04, 2015 203.92 205.38 203.51 204.06 134,047,732 -0.78(-0.38%)
Feb 03, 2015 203.00 204.85 202.55 204.84 123,968,316 +2.92(+1.45%)
Feb 02, 2015 200.05 202.03 197.86 201.92 162,771,799 +2.47(+1.24%)
Jan 30, 2015 200.57 202.17 199.13 199.45 197,729,724 -2.54(-1.26%)
Jan 29, 2015 200.38 202.30 198.68 201.99 173,381,104 +1.85(+0.92%)
Jan 28, 2015 204.17 204.29 199.91 200.14 167,917,434 -2.60(-1.28%)
Jan 27, 2015 202.97 204.12 202.41 202.74 133,801,364 -2.71(-1.32%)
Jan 26, 2015 204.71 205.56 203.85 205.45 91,732,277 +0.48(+0.23%)
Jan 23, 2015 205.79 206.10 204.81 204.97 117,516,753 -1.13(-0.55%)
Jan 22, 2015 203.99 206.26 202.33 206.10 173,831,257 +3.02(+1.49%)
Jan 21, 2015 201.50 203.66 200.94 203.08 122,877,461 +1.03(+0.51%)
Jan 20, 2015 202.40 202.72 200.17 202.05 130,927,339 +0.42(+0.21%)
Jan 16, 2015 198.77 201.63 201.63 201.63 211,879,600 +2.61(+1.31%)
Jan 15, 2015 201.63 202.01 198.88 199.02 175,662,200 -1.84(-0.92%)
Jan 14, 2015 199.65 201.10 198.57 200.86 192,628,454 -1.22(-0.60%)
Jan 13, 2015 204.12 205.48 200.51 202.08 214,412,907 -0.57(-0.28%)
Jan 12, 2015 204.41 204.60 201.92 202.65 144,276,016 -1.60(-0.78%)
Jan 09, 2015 206.40 206.42 203.51 204.25 158,567,288 -1.65(-0.80%)
Jan 08, 2015 204.01 206.16 203.99 205.90 147,094,183 +3.59(+1.77%)
Jan 07, 2015 201.42 202.72 200.88 202.31 125,184,225 +2.49(+1.25%)
Jan 06, 2015 202.09 202.72 198.85 199.82 209,064,179 -1.90(-0.94%)
Jan 05, 2015 204.17 204.37 201.35 201.72 169,452,223 -3.71(-1.81%)
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.