Skip to main content

S&P Depository Receipts (NY: SPY )

523.46 +0.29 (+0.06%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 179.19 179.63 178.70 178.86 108,633,552 -0.44(-0.24%)
Mar 30, 2016 179.53 180.03 178.92 179.29 99,177,744 +0.78(+0.44%)
Mar 29, 2016 176.45 178.62 176.14 178.51 106,606,720 +1.64(+0.93%)
Mar 28, 2016 177.19 177.41 176.41 176.87 71,667,152 +0.10(+0.06%)
Mar 24, 2016 175.79 176.77 176.77 176.77 96,937,720 -0.08(-0.04%)
Mar 23, 2016 177.63 177.82 176.67 176.84 93,074,336 -1.18(-0.66%)
Mar 22, 2016 177.32 178.60 177.16 178.02 111,905,392 -0.10(-0.05%)
Mar 21, 2016 177.59 178.35 177.36 178.12 83,721,392 +0.25(+0.14%)
Mar 18, 2016 177.69 178.21 177.36 177.86 159,001,456 +0.69(+0.39%)
Mar 17, 2016 175.96 177.69 175.56 177.17 154,966,752 +1.12(+0.63%)
Mar 16, 2016 174.54 176.47 174.50 176.05 149,242,384 +1.01(+0.58%)
Mar 15, 2016 174.34 175.35 174.07 175.04 107,542,528 -0.28(-0.16%)
Mar 14, 2016 175.03 175.79 174.69 175.32 84,935,032 -0.23(-0.13%)
Mar 11, 2016 174.25 175.59 172.74 175.55 159,350,144 +2.79(+1.61%)
Mar 10, 2016 173.12 174.09 170.89 172.76 180,946,992 +0.14(+0.08%)
Mar 09, 2016 172.60 172.98 171.80 172.62 109,385,512 +0.85(+0.49%)
Mar 08, 2016 172.57 173.09 171.61 171.77 142,930,032 -1.90(-1.09%)
Mar 07, 2016 172.59 174.09 172.51 173.67 115,414,968 +0.14(+0.08%)
Mar 04, 2016 173.17 174.33 172.32 173.53 149,335,152 +0.57(+0.33%)
Mar 03, 2016 172.11 172.98 171.52 172.96 109,865,256 +0.67(+0.39%)
Mar 02, 2016 171.20 172.34 170.78 172.29 118,129,488 +0.77(+0.45%)
Mar 01, 2016 168.84 171.61 168.36 171.52 163,435,712 +3.94(+2.35%)
Feb 29, 2016 168.93 169.90 167.38 167.58 145,011,232 -1.32(-0.78%)
Feb 26, 2016 170.19 170.28 168.74 168.91 149,958,944 -0.39(-0.23%)
Feb 25, 2016 167.73 169.31 166.95 169.30 127,624,464 +2.03(+1.21%)
Feb 24, 2016 166.51 167.56 163.91 167.27 173,491,472 +0.76(+0.46%)
Feb 23, 2016 167.96 168.24 166.39 166.51 128,585,408 -2.13(-1.26%)
Feb 22, 2016 167.85 168.79 167.78 168.64 119,494,608 +2.41(+1.45%)
Feb 19, 2016 165.51 166.39 164.89 166.23 132,586,840 -0.08(-0.05%)
Feb 18, 2016 167.27 167.33 165.99 166.31 118,036,496 -0.68(-0.41%)
Feb 17, 2016 165.50 167.38 165.38 167.00 156,502,256 +2.68(+1.63%)
Feb 16, 2016 163.44 164.34 162.45 164.31 138,429,312 +2.73(+1.69%)
Feb 12, 2016 160.14 161.58 161.58 161.58 147,416,464 +3.26(+2.06%)
Feb 11, 2016 157.87 159.39 156.79 158.32 252,707,696 -2.09(-1.30%)
Feb 10, 2016 161.39 163.06 160.28 160.41 170,727,776 -0.14(-0.09%)
Feb 09, 2016 158.75 161.85 158.61 160.54 212,778,960 +0.01(+0.00%)
Feb 08, 2016 160.84 161.14 158.27 160.54 220,914,992 -2.19(-1.35%)
Feb 05, 2016 165.36 165.95 162.08 162.73 208,811,952 -3.16(-1.90%)
Feb 04, 2016 165.12 166.88 164.47 165.89 161,035,040 +0.26(+0.16%)
Feb 03, 2016 165.72 166.04 161.99 165.63 236,561,136 +0.99(+0.60%)
Feb 02, 2016 166.20 166.21 164.10 164.64 210,714,736 -3.02(-1.80%)
Feb 01, 2016 166.69 168.47 166.10 167.66 156,965,008 -0.06(-0.04%)
Jan 29, 2016 164.52 167.86 164.40 167.72 243,163,104 +3.99(+2.44%)
Jan 28, 2016 164.47 164.67 162.04 163.73 165,757,584 +0.85(+0.52%)
Jan 27, 2016 164.14 165.85 161.96 162.88 213,940,496 -1.79(-1.09%)
Jan 26, 2016 163.13 164.96 162.79 164.67 162,428,640 +2.22(+1.36%)
Jan 25, 2016 164.43 164.62 162.26 162.46 149,786,560 -2.49(-1.51%)
Jan 22, 2016 164.31 165.15 163.53 164.95 194,410,512 +3.32(+2.05%)
Jan 21, 2016 161.22 163.52 159.86 161.63 225,510,560 +0.90(+0.56%)
Jan 20, 2016 160.20 162.33 156.73 160.74 330,394,912 -2.09(-1.28%)
Jan 19, 2016 164.47 164.60 161.21 162.82 224,886,848 +0.22(+0.13%)
Jan 15, 2016 161.70 162.60 162.60 162.60 362,949,984 -3.57(-2.15%)
Jan 14, 2016 164.11 167.32 162.47 166.17 277,746,976 +2.68(+1.64%)
Jan 13, 2016 168.35 168.71 163.10 163.49 255,024,016 -4.18(-2.49%)
Jan 12, 2016 167.81 168.44 165.49 167.67 198,003,296 +1.34(+0.81%)
Jan 11, 2016 167.11 167.45 164.34 166.33 216,620,592 +0.16(+0.10%)
Jan 08, 2016 168.99 169.57 165.87 166.17 242,340,608 -1.84(-1.10%)
Jan 07, 2016 169.12 170.94 167.61 168.01 245,882,272 -4.13(-2.40%)
Jan 06, 2016 171.72 173.21 171.08 172.14 175,366,080 -2.20(-1.26%)
Jan 05, 2016 174.37 174.80 173.20 174.34 127,761,472 +0.30(+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.