Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 169.63 170.50 168.68 169.25 190,477,440 -1.38(-0.81%)
Aug 28, 2015 169.96 171.10 169.46 170.63 187,351,536 +0.01(+0.01%)
Aug 27, 2015 168.69 170.75 167.14 170.62 320,072,512 +4.12(+2.47%)
Aug 26, 2015 164.46 166.78 161.29 166.50 396,106,976 +6.16(+3.84%)
Aug 25, 2015 167.33 167.35 160.04 160.34 431,085,792 -1.91(-1.18%)
Aug 24, 2015 160.53 169.09 156.18 162.25 592,422,016 -6.96(-4.11%)
Aug 21, 2015 172.72 174.62 169.13 169.22 404,788,480 -5.43(-3.11%)
Aug 20, 2015 176.82 178.34 174.58 174.64 226,793,376 -3.72(-2.09%)
Aug 19, 2015 179.03 179.81 177.54 178.37 201,936,992 -1.42(-0.79%)
Aug 18, 2015 180.03 180.39 179.55 179.79 83,715,712 -0.52(-0.29%)
Aug 17, 2015 178.70 180.31 178.23 180.31 92,301,800 +1.00(+0.56%)
Aug 14, 2015 178.46 179.39 178.32 179.31 85,009,024 +0.65(+0.36%)
Aug 13, 2015 178.72 179.42 178.10 178.66 104,358,480 -0.22(-0.12%)
Aug 12, 2015 177.33 179.07 175.83 178.88 200,984,176 +0.21(+0.12%)
Aug 11, 2015 178.93 179.35 177.89 178.67 147,157,024 -1.63(-0.90%)
Aug 10, 2015 179.19 180.38 179.19 180.29 93,708,072 +2.24(+1.26%)
Aug 07, 2015 178.23 178.38 177.13 178.05 137,648,960 -0.34(-0.19%)
Aug 06, 2015 180.06 180.16 177.79 178.39 135,476,000 -1.47(-0.82%)
Aug 05, 2015 180.19 180.93 179.57 179.87 100,064,640 +0.59(+0.33%)
Aug 04, 2015 179.55 180.02 178.78 179.28 95,491,176 -0.35(-0.20%)
Aug 03, 2015 180.20 180.26 178.65 179.63 133,029,728 -0.61(-0.34%)
Jul 31, 2015 181.02 181.05 179.94 180.24 120,607,688 -0.27(-0.15%)
Jul 30, 2015 179.94 180.68 179.31 180.51 106,609,464 +0.04(+0.02%)
Jul 29, 2015 179.36 180.70 179.22 180.47 123,463,392 +1.23(+0.69%)
Jul 28, 2015 177.91 179.38 177.07 179.23 143,947,920 +2.18(+1.23%)
Jul 27, 2015 177.19 177.71 176.61 177.06 154,346,400 -1.04(-0.58%)
Jul 24, 2015 180.06 180.12 177.75 178.09 137,528,688 -1.87(-1.04%)
Jul 23, 2015 181.12 181.22 179.59 179.96 105,657,032 -1.02(-0.56%)
Jul 22, 2015 180.60 181.32 180.57 180.98 103,408,016 -0.33(-0.18%)
Jul 21, 2015 181.89 182.15 181.00 181.31 91,034,664 -0.72(-0.40%)
Jul 20, 2015 182.16 182.53 181.70 182.02 82,253,392 +0.09(+0.05%)
Jul 17, 2015 181.77 181.99 181.35 181.93 103,980,112 +0.15(+0.08%)
Jul 16, 2015 181.41 181.78 181.16 181.78 124,511,192 +1.45(+0.80%)
Jul 15, 2015 180.43 180.90 179.84 180.33 114,211,712 -0.06(-0.03%)
Jul 14, 2015 179.57 180.71 179.51 180.39 95,430,480 +0.78(+0.43%)
Jul 13, 2015 178.94 179.72 178.90 179.61 123,804,528 +1.96(+1.10%)
Jul 10, 2015 177.49 178.08 175.48 177.65 151,195,616 +2.21(+1.26%)
Jul 09, 2015 177.27 177.54 175.33 175.44 168,128,624 +0.32(+0.18%)
Jul 08, 2015 178.11 177.04 174.88 175.12 191,373,296 -2.99(-1.68%)
Jul 07, 2015 177.20 178.24 174.76 178.11 202,874,288 +1.11(+0.63%)
Jul 06, 2015 176.19 177.79 175.98 177.00 137,619,872 -0.50(-0.28%)
Jul 02, 2015 178.15 177.50 177.50 177.50 121,900,384 -0.16(-0.09%)
Jul 01, 2015 177.86 178.12 176.86 177.67 158,789,344 +1.41(+0.80%)
Jun 30, 2015 177.46 177.47 175.76 176.25 213,634,656 +0.37(+0.21%)
Jun 29, 2015 178.13 179.66 175.81 175.88 236,499,888 -3.77(-2.10%)
Jun 26, 2015 180.06 180.30 179.09 179.65 121,668,136 -0.04(-0.02%)
Jun 25, 2015 180.75 180.88 179.61 179.69 113,391,672 -0.55(-0.30%)
Jun 24, 2015 181.28 181.66 180.21 180.24 107,778,632 -1.32(-0.73%)
Jun 23, 2015 181.64 181.90 181.15 181.55 79,870,584 +0.13(+0.07%)
Jun 22, 2015 181.44 182.02 181.21 181.43 82,513,968 +0.93(+0.51%)
Jun 19, 2015 181.06 181.13 180.12 180.50 152,388,992 -0.81(-0.44%)
Jun 18, 2015 180.05 181.78 179.47 181.31 194,646,896 +1.87(+1.04%)
Jun 17, 2015 179.44 180.06 178.39 179.44 148,694,512 +0.29(+0.16%)
Jun 16, 2015 178.02 179.23 177.84 179.15 100,024,152 +0.97(+0.54%)
Jun 15, 2015 177.78 178.47 177.05 178.18 145,950,304 -0.77(-0.43%)
Jun 12, 2015 179.48 180.20 178.67 178.94 158,885,264 -1.38(-0.77%)
Jun 11, 2015 180.20 180.72 179.96 180.32 86,658,288 +0.58(+0.32%)
Jun 10, 2015 178.40 180.14 178.34 179.75 157,308,992 +2.13(+1.20%)
Jun 09, 2015 177.62 178.17 176.98 177.62 123,223,728 -0.03(-0.01%)
Jun 08, 2015 178.63 178.78 177.56 177.64 104,497,008 -1.10(-0.61%)
Jun 05, 2015 178.89 179.43 178.07 178.74 142,833,072 -0.31(-0.17%)
Jun 04, 2015 179.85 180.52 178.72 179.05 178,223,408 -1.53(-0.85%)
Jun 03, 2015 180.64 181.21 180.07 180.57 103,004,032 +0.48(+0.26%)
Jun 02, 2015 179.81 180.80 179.17 180.09 107,403,456 -0.18(-0.10%)
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.