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 (%)
Mar 29, 2019 260.58 260.99 259.42 260.66 89,067,080 +1.27(+0.49%)
Mar 28, 2019 258.69 259.49 257.51 259.39 60,827,444 +1.34(+0.52%)
Mar 27, 2019 259.39 260.00 256.46 258.05 78,223,840 -1.36(-0.52%)
Mar 26, 2019 259.28 260.38 257.96 259.40 73,777,880 +1.92(+0.75%)
Mar 25, 2019 257.33 258.55 256.19 257.49 92,673,528 -0.19(-0.07%)
Mar 22, 2019 261.34 261.88 257.61 257.68 132,927,632 -5.06(-1.92%)
Mar 21, 2019 258.96 263.15 258.92 262.74 86,180,216 +2.93(+1.13%)
Mar 20, 2019 260.36 261.60 258.67 259.80 91,648,992 -0.78(-0.30%)
Mar 19, 2019 261.61 262.39 259.67 260.58 97,793,352 +0.06(+0.02%)
Mar 18, 2019 259.80 260.82 259.57 260.52 67,375,560 +0.94(+0.36%)
Mar 15, 2019 258.87 260.41 258.68 259.58 88,115,680 +1.28(+0.49%)
Mar 14, 2019 258.50 258.93 257.85 258.30 73,454,216 -0.17(-0.06%)
Mar 13, 2019 257.68 259.42 257.51 258.47 87,659,368 +1.70(+0.66%)
Mar 12, 2019 256.37 257.30 256.18 256.77 86,651,848 +0.97(+0.38%)
Mar 11, 2019 252.88 255.97 252.85 255.80 70,783,160 +3.66(+1.45%)
Mar 08, 2019 250.75 252.32 250.27 252.15 93,387,768 -0.50(-0.20%)
Mar 07, 2019 254.32 254.47 251.79 252.65 103,100,760 -2.13(-0.84%)
Mar 06, 2019 256.46 256.47 254.45 254.78 81,514,528 -1.55(-0.61%)
Mar 05, 2019 256.81 257.02 255.78 256.34 64,199,992 -0.35(-0.14%)
Mar 04, 2019 258.71 258.95 254.33 256.69 115,789,112 -0.94(-0.36%)
Mar 01, 2019 257.64 258.05 256.15 257.62 85,860,536 +1.60(+0.62%)
Feb 28, 2019 256.28 256.73 255.69 256.02 75,296,312 -0.48(-0.19%)
Feb 27, 2019 255.88 256.86 254.92 256.50 61,801,620 -0.11(-0.04%)
Feb 26, 2019 256.42 257.51 256.23 256.61 61,728,336 -0.18(-0.07%)
Feb 25, 2019 257.91 258.44 256.71 256.80 75,046,840 +0.35(+0.14%)
Feb 22, 2019 255.50 256.65 254.85 256.45 85,026,872 +1.58(+0.62%)
Feb 21, 2019 255.12 255.49 253.88 254.87 69,726,496 -0.91(-0.36%)
Feb 20, 2019 255.22 256.25 254.71 255.78 83,305,632 +0.51(+0.20%)
Feb 19, 2019 254.00 255.93 253.99 255.26 64,217,440 +0.44(+0.17%)
Feb 15, 2019 253.89 254.86 253.68 254.82 105,679,856 +2.75(+1.09%)
Feb 14, 2019 251.52 253.23 250.69 252.07 90,208,128 -0.56(-0.22%)
Feb 13, 2019 252.67 253.50 252.24 252.63 70,898,152 +0.82(+0.32%)
Feb 12, 2019 250.27 252.20 250.20 251.82 78,413,872 +3.20(+1.29%)
Feb 11, 2019 249.15 249.42 248.08 248.62 73,862,296 +0.14(+0.06%)
Feb 08, 2019 246.90 248.58 246.06 248.48 82,495,264 +0.30(+0.12%)
Feb 07, 2019 248.91 249.47 246.48 248.18 103,667,256 -2.39(-0.95%)
Feb 06, 2019 250.61 251.12 249.81 250.57 63,425,112 -0.33(-0.13%)
Feb 05, 2019 250.29 251.21 249.78 250.90 86,514,624 +1.05(+0.42%)
Feb 04, 2019 248.15 249.91 247.46 249.85 66,036,804 +1.75(+0.70%)
Feb 01, 2019 248.19 249.15 247.30 248.10 93,373,288 +0.12(+0.05%)
Jan 31, 2019 245.76 248.48 245.54 247.99 112,965,200 +2.16(+0.88%)
Jan 30, 2019 243.55 246.69 242.77 245.83 100,388,680 +3.83(+1.58%)
Jan 29, 2019 242.47 243.04 241.14 242.00 71,643,648 -0.32(-0.13%)
Jan 28, 2019 241.98 242.38 240.51 242.32 92,658,208 -1.85(-0.76%)
Jan 25, 2019 244.02 245.02 242.23 244.17 105,456,384 +2.05(+0.85%)
Jan 24, 2019 241.81 242.72 240.77 242.12 64,203,340 +0.13(+0.05%)
Jan 23, 2019 242.55 243.26 239.47 242.00 91,827,840 +0.50(+0.21%)
Jan 22, 2019 243.29 243.51 239.84 241.49 125,606,496 -3.31(-1.35%)
Jan 18, 2019 243.44 245.28 241.62 244.80 139,218,048 +3.22(+1.33%)
Jan 17, 2019 238.87 242.47 238.83 241.58 103,553,472 +1.82(+0.76%)
Jan 16, 2019 239.63 240.67 239.41 239.76 84,381,296 +0.58(+0.24%)
Jan 15, 2019 236.86 239.51 236.85 239.19 92,516,376 +2.71(+1.15%)
Jan 14, 2019 235.98 237.30 235.56 236.47 76,190,912 -1.45(-0.61%)
Jan 11, 2019 236.73 237.95 236.13 237.93 80,393,712 +0.09(+0.04%)
Jan 10, 2019 235.43 238.09 234.73 237.83 105,109,064 +0.84(+0.35%)
Jan 09, 2019 236.62 237.86 235.36 237.00 103,115,424 +1.10(+0.47%)
Jan 08, 2019 235.94 236.39 233.35 235.90 111,266,312 +2.20(+0.94%)
Jan 07, 2019 232.15 235.14 231.23 233.70 111,453,848 +1.83(+0.79%)
Jan 04, 2019 227.46 232.53 227.08 231.87 155,249,856 +7.52(+3.35%)
Jan 03, 2019 228.05 228.36 223.86 224.36 156,540,656 -5.49(-2.39%)
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.