S&P Depository Receipts (NY: SPY )

415.03 USD -2.23 (-0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 205.91 206.41 205.34 205.52 94,539,292 -0.50(-0.24%)
Mar 30, 2016 206.30 206.87 205.59 206.02 86,310,295 +0.90(+0.44%)
Mar 29, 2016 202.76 205.25 202.40 205.12 92,775,427 +1.88(+0.93%)
Mar 28, 2016 203.61 203.86 202.71 203.24 62,368,961 +0.12(+0.06%)
Mar 24, 2016 202.00 203.12 203.12 203.12 84,360,900 -0.09(-0.04%)
Mar 23, 2016 204.11 204.33 203.01 203.21 80,998,755 -1.35(-0.66%)
Mar 22, 2016 203.76 205.23 203.57 204.56 97,386,641 -0.11(-0.05%)
Mar 21, 2016 204.07 204.94 203.80 204.67 72,859,270 +0.29(+0.14%)
Mar 18, 2016 204.18 204.78 203.80 204.38 138,372,404 -0.25(-0.12%)
Mar 17, 2016 203.24 205.23 202.77 204.63 134,169,410 +1.29(+0.63%)
Mar 16, 2016 201.60 203.82 201.55 203.34 129,213,281 +1.17(+0.58%)
Mar 15, 2016 201.36 202.53 201.05 202.17 93,109,762 -0.33(-0.16%)
Mar 14, 2016 202.16 203.04 201.77 202.50 73,536,308 -0.26(-0.13%)
Mar 11, 2016 201.26 202.81 199.52 202.76 137,964,528 +3.22(+1.61%)
Mar 10, 2016 199.96 201.07 197.38 199.54 156,662,956 +0.16(+0.08%)
Mar 09, 2016 199.36 199.79 198.43 199.38 94,705,405 +0.98(+0.49%)
Mar 08, 2016 199.32 199.92 198.21 198.40 123,748,074 -2.19(-1.09%)
Mar 07, 2016 199.34 201.07 199.25 200.59 99,925,676 +0.16(+0.08%)
Mar 04, 2016 200.01 201.35 199.03 200.43 129,293,601 +0.65(+0.33%)
Mar 03, 2016 198.79 199.79 198.11 199.77 95,120,767 +0.77(+0.39%)
Mar 02, 2016 197.74 199.06 197.25 199.00 102,275,895 +0.89(+0.45%)
Mar 01, 2016 195.01 198.21 194.45 198.11 141,501,797 +4.55(+2.35%)
Feb 29, 2016 195.11 196.23 193.33 193.56 125,549,964 -1.53(-0.78%)
Feb 26, 2016 196.57 196.68 194.90 195.09 129,833,663 -0.45(-0.23%)
Feb 25, 2016 193.73 195.55 192.83 195.54 110,496,592 +2.34(+1.21%)
Feb 24, 2016 192.32 193.53 189.32 193.20 150,208,018 +0.88(+0.46%)
Feb 23, 2016 194.00 194.32 192.18 192.32 111,328,573 -2.46(-1.26%)
Feb 22, 2016 193.87 194.95 193.79 194.78 103,457,811 +2.78(+1.45%)
Feb 19, 2016 191.17 192.18 190.45 192.00 114,792,988 -0.09(-0.05%)
Feb 18, 2016 193.20 193.27 191.72 192.09 102,195,383 -0.79(-0.41%)
Feb 17, 2016 191.16 193.32 191.01 192.88 135,498,836 +3.10(+1.63%)
Feb 16, 2016 188.77 189.81 187.63 189.78 119,851,379 +3.15(+1.69%)
Feb 12, 2016 184.96 186.63 186.63 186.63 127,632,400 +3.77(+2.06%)
Feb 11, 2016 182.34 184.10 181.09 182.86 218,793,009 -2.41(-1.30%)
Feb 10, 2016 186.41 188.34 185.12 185.27 147,815,223 -0.16(-0.09%)
Feb 09, 2016 183.36 186.94 183.20 185.43 184,222,909 +0.01(+0.01%)
Feb 08, 2016 185.77 186.12 182.80 185.42 191,267,047 -2.53(-1.35%)
Feb 05, 2016 190.99 191.67 187.20 187.95 180,788,308 -3.65(-1.91%)
Feb 04, 2016 190.71 192.75 189.96 191.60 139,423,304 +0.30(+0.16%)
Feb 03, 2016 191.41 191.78 187.10 191.30 204,813,397 +1.14(+0.60%)
Feb 02, 2016 191.96 191.97 189.54 190.16 182,435,714 -3.49(-1.80%)
Feb 01, 2016 192.53 194.58 191.85 193.65 135,899,485 -0.07(-0.04%)
Jan 29, 2016 190.02 193.88 189.88 193.72 210,529,336 +4.61(+2.44%)
Jan 28, 2016 189.96 190.20 187.16 189.11 143,512,054 +0.98(+0.52%)
Jan 27, 2016 189.58 191.56 187.06 188.13 185,228,567 -2.07(-1.09%)
Jan 26, 2016 188.42 190.53 188.02 190.20 140,629,871 +2.56(+1.36%)
Jan 25, 2016 189.92 190.14 187.41 187.64 129,684,418 -2.88(-1.51%)
Jan 22, 2016 189.78 190.74 188.88 190.52 168,319,598 +3.83(+2.05%)
Jan 21, 2016 186.21 188.87 184.64 186.69 195,245,869 +1.04(+0.56%)
Jan 20, 2016 185.03 187.49 181.02 185.65 286,054,171 -2.41(-1.28%)
Jan 19, 2016 189.96 190.11 186.20 188.06 194,705,862 +0.25(+0.13%)
Jan 15, 2016 186.77 187.81 187.81 187.81 314,240,200 -4.12(-2.15%)
Jan 14, 2016 189.55 193.26 187.66 191.93 240,471,879 +3.10(+1.64%)
Jan 13, 2016 194.45 194.86 188.38 188.83 220,798,458 -4.83(-2.49%)
Jan 12, 2016 193.82 194.55 191.14 193.66 171,430,231 +1.55(+0.81%)
Jan 11, 2016 193.01 193.41 189.82 192.11 187,548,975 +0.19(+0.10%)
Jan 08, 2016 195.19 195.85 191.58 191.92 209,817,228 -2.13(-1.10%)
Jan 07, 2016 195.33 197.44 193.59 194.05 212,883,590 -4.77(-2.40%)
Jan 06, 2016 198.34 200.06 197.60 198.82 151,831,039 -2.54(-1.26%)
Jan 05, 2016 201.40 201.90 200.05 201.36 110,615,214 +0.34(+0.17%)
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.