S&P Depository Receipts (NY: SPY )

415.14 USD +2.87 (+0.70%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 156.09 156.85 155.75 156.67 102,932,783 +0.48(+0.31%)
Mar 27, 2013 155.26 156.24 155.00 156.19 99,894,484 +0.00(+0.00%)
Mar 26, 2013 155.59 156.23 155.42 156.19 86,260,963 +1.24(+0.80%)
Mar 25, 2013 156.01 156.27 154.35 154.95 151,218,267 -0.65(-0.42%)
Mar 22, 2013 154.85 155.60 154.73 155.60 111,163,530 +1.24(+0.80%)
Mar 21, 2013 154.76 155.64 154.10 154.36 128,471,844 -1.33(-0.85%)
Mar 20, 2013 155.52 155.95 155.26 155.69 113,698,277 +1.08(+0.70%)
Mar 19, 2013 155.30 155.51 153.59 154.61 167,318,477 -0.36(-0.23%)
Mar 18, 2013 154.34 155.64 154.20 154.97 126,618,393 -0.86(-0.55%)
Mar 15, 2013 155.85 156.04 155.31 155.83 138,601,089 -0.90(-0.57%)
Mar 14, 2013 156.31 156.80 155.91 156.73 126,199,855 +0.82(+0.53%)
Mar 13, 2013 155.76 156.12 155.23 155.90 92,453,274 +0.23(+0.14%)
Mar 12, 2013 155.92 156.10 155.21 155.68 105,673,195 -0.35(-0.22%)
Mar 11, 2013 155.32 156.04 155.13 156.03 83,341,220 +0.59(+0.38%)
Mar 08, 2013 155.46 155.65 154.66 155.44 123,487,628 +0.66(+0.43%)
Mar 07, 2013 154.70 154.98 154.52 154.78 85,965,046 +0.28(+0.18%)
Mar 06, 2013 154.84 154.92 154.16 154.50 94,388,506 +0.21(+0.14%)
Mar 05, 2013 153.66 154.70 153.64 154.29 121,408,274 +1.37(+0.90%)
Mar 04, 2013 151.76 152.92 151.52 152.92 97,417,875 +0.81(+0.53%)
Mar 01, 2013 151.09 152.34 150.41 152.11 170,634,729 +0.50(+0.33%)
Feb 28, 2013 152.07 152.87 151.41 151.61 126,667,558 -0.30(-0.20%)
Feb 27, 2013 149.89 152.33 149.76 151.91 150,611,504 +1.89(+1.26%)
Feb 26, 2013 149.72 150.20 148.73 150.02 186,350,155 +1.02(+0.68%)
Feb 25, 2013 152.63 152.86 149.00 149.00 237,443,719 -2.89(-1.90%)
Feb 22, 2013 151.15 151.89 150.49 151.89 106,356,525 +1.47(+0.98%)
Feb 21, 2013 150.96 151.42 149.94 150.42 181,258,085 -0.92(-0.61%)
Feb 20, 2013 153.14 153.19 151.26 151.34 160,406,139 -1.91(-1.25%)
Feb 19, 2013 152.37 153.28 152.16 153.25 95,058,031 +1.14(+0.75%)
Feb 15, 2013 152.43 152.59 151.55 152.11 215,226,408 -0.18(-0.12%)
Feb 14, 2013 151.69 152.47 151.52 152.29 80,802,186 +0.14(+0.09%)
Feb 13, 2013 152.33 152.61 151.72 152.15 82,230,636 +0.13(+0.09%)
Feb 12, 2013 151.78 152.30 151.61 152.02 65,313,392 +0.25(+0.16%)
Feb 11, 2013 151.74 151.90 151.39 151.77 73,737,433 -0.03(-0.02%)
Feb 08, 2013 151.22 151.89 151.22 151.80 103,133,681 +0.84(+0.56%)
Feb 07, 2013 151.21 151.35 149.86 150.96 162,390,220 -0.20(-0.13%)
Feb 06, 2013 150.52 151.26 150.41 151.16 138,726,254 +1.62(+1.09%)
Feb 04, 2013 150.32 151.27 149.43 149.54 158,913,904 -1.71(-1.13%)
Feb 01, 2013 150.65 151.42 150.39 151.24 131,172,997 +1.54(+1.03%)
Jan 31, 2013 149.89 150.38 149.60 149.70 108,728,694 -0.37(-0.25%)
Jan 30, 2013 150.64 150.94 149.93 150.07 137,325,303 -0.59(-0.39%)
Jan 29, 2013 149.77 150.85 149.67 150.66 105,623,750 +0.59(+0.39%)
Jan 28, 2013 150.29 150.33 149.51 150.07 113,310,382 -0.18(-0.12%)
Jan 25, 2013 149.88 150.25 149.37 150.25 147,216,088 +0.84(+0.56%)
Jan 24, 2013 149.15 150.14 149.01 149.41 146,217,345 +0.04(+0.03%)
Jan 23, 2013 149.13 149.50 148.86 149.37 104,369,041 +0.24(+0.16%)
Jan 22, 2013 148.33 149.13 147.98 149.13 111,710,085 +0.80(+0.54%)
Jan 18, 2013 147.97 148.49 147.43 148.33 169,905,915 +0.33(+0.22%)
Jan 17, 2013 147.70 148.42 147.14 148.00 133,638,690 +0.95(+0.65%)
Jan 16, 2013 146.77 147.28 146.61 147.05 104,771,569 -0.02(-0.01%)
Jan 15, 2013 146.29 147.21 146.22 147.07 93,139,425 +0.10(+0.07%)
Jan 14, 2013 146.89 147.07 146.43 146.97 89,500,330 -0.10(-0.07%)
Jan 11, 2013 147.04 147.15 146.61 147.07 113,892,687 -0.01(-0.01%)
Jan 10, 2013 146.73 147.09 145.97 147.08 130,644,409 +1.16(+0.79%)
Jan 09, 2013 145.87 146.32 145.64 145.92 90,646,216 +0.37(+0.25%)
Jan 08, 2013 145.71 145.91 144.98 145.55 121,144,563 -0.42(-0.29%)
Jan 07, 2013 145.85 146.44 145.43 145.97 109,930,920 -0.40(-0.27%)
Jan 04, 2013 145.97 146.61 145.67 146.37 116,817,675 +0.64(+0.44%)
Jan 03, 2013 145.99 146.37 145.34 145.73 144,684,191 -0.33(-0.22%)
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.