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 (%)
May 31, 2016 183.24 183.35 182.04 182.62 126,214,336 -0.35(-0.19%)
May 27, 2016 182.34 182.96 182.96 182.96 68,173,984 +0.78(+0.43%)
May 26, 2016 182.27 182.50 181.86 182.18 63,420,596 +0.05(+0.03%)
May 25, 2016 181.60 182.55 180.90 182.13 90,885,952 +1.23(+0.68%)
May 24, 2016 179.42 181.22 179.40 180.90 107,261,680 +2.31(+1.30%)
May 23, 2016 178.85 179.13 178.39 178.59 67,393,248 -0.24(-0.14%)
May 20, 2016 178.33 179.36 178.28 178.83 120,642,760 +1.12(+0.63%)
May 19, 2016 177.59 178.00 176.47 177.71 132,548,000 -0.62(-0.35%)
May 18, 2016 177.92 179.53 177.21 178.32 141,844,688 +0.05(+0.03%)
May 17, 2016 179.67 179.97 177.73 178.27 132,023,776 -1.68(-0.93%)
May 16, 2016 178.37 180.44 178.31 179.95 88,968,280 +1.76(+0.99%)
May 13, 2016 179.46 180.02 177.86 178.19 110,857,416 -1.57(-0.87%)
May 12, 2016 180.40 180.57 178.72 179.76 102,804,000 +0.05(+0.03%)
May 11, 2016 180.94 181.48 179.71 179.71 93,856,392 -1.70(-0.94%)
May 10, 2016 179.90 181.45 179.83 181.41 88,985,360 +2.23(+1.24%)
May 09, 2016 178.90 179.62 178.72 179.18 85,387,560 +0.15(+0.08%)
May 06, 2016 177.59 179.07 177.43 179.03 102,630,416 +0.65(+0.37%)
May 05, 2016 178.89 179.26 177.94 178.38 77,628,568 -0.03(-0.02%)
May 04, 2016 178.39 179.14 177.90 178.41 105,936,696 -1.00(-0.56%)
May 03, 2016 179.73 179.97 178.66 179.41 122,220,280 -1.58(-0.87%)
May 02, 2016 180.07 181.17 179.63 180.99 71,395,504 +1.43(+0.79%)
Apr 29, 2016 179.90 180.25 178.43 179.56 163,657,248 -0.97(-0.54%)
Apr 28, 2016 181.41 182.54 180.11 180.53 111,663,368 -1.66(-0.91%)
Apr 27, 2016 181.42 182.59 181.06 182.19 88,822,552 +0.38(+0.21%)
Apr 26, 2016 181.92 182.34 181.33 181.81 87,121,712 +0.27(+0.15%)
Apr 25, 2016 181.24 181.59 180.61 181.54 75,932,576 -0.31(-0.17%)
Apr 22, 2016 181.49 182.14 180.94 181.86 114,048,536 +0.00(+0.00%)
Apr 21, 2016 182.86 182.97 181.58 181.86 98,425,992 -0.98(-0.54%)
Apr 20, 2016 182.71 183.56 182.22 182.84 93,163,888 +0.17(+0.10%)
Apr 19, 2016 182.53 182.93 181.83 182.67 101,410,496 +0.57(+0.32%)
Apr 18, 2016 180.82 182.13 180.14 182.09 94,730,208 +1.27(+0.70%)
Apr 15, 2016 181.02 181.16 180.49 180.82 87,056,432 -0.20(-0.11%)
Apr 14, 2016 181.07 181.54 180.67 181.02 74,906,368 +0.01(+0.00%)
Apr 13, 2016 180.14 181.10 180.00 181.01 110,546,360 +1.81(+1.01%)
Apr 12, 2016 177.72 179.49 177.27 179.20 132,495,768 +1.65(+0.93%)
Apr 11, 2016 178.62 179.33 177.45 177.55 96,196,208 -0.42(-0.23%)
Apr 08, 2016 178.70 179.14 177.42 177.97 109,209,600 +0.48(+0.27%)
Apr 07, 2016 178.53 178.89 176.74 177.49 130,395,160 -2.15(-1.20%)
Apr 06, 2016 177.70 179.70 177.51 179.64 105,469,016 +1.94(+1.09%)
Apr 05, 2016 178.12 179.50 177.44 177.70 114,438,824 -1.79(-1.00%)
Apr 04, 2016 180.00 180.20 179.18 179.49 72,871,512 -0.58(-0.32%)
Apr 01, 2016 177.84 180.26 177.55 180.07 131,482,144 +1.22(+0.68%)
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%)
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.