Skip to main content

S&P Depository Receipts (NY: SPY )

523.30 +0.13 (+0.02%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 229.27 229.85 227.35 229.60 157,068,176 +1.99(+0.88%)
Dec 28, 2018 229.29 230.96 226.41 227.61 166,647,744 -0.29(-0.13%)
Dec 27, 2018 222.85 228.10 219.53 227.90 201,386,112 +1.74(+0.77%)
Dec 26, 2018 216.79 226.17 214.76 226.17 237,166,624 +10.88(+5.05%)
Dec 24, 2018 219.61 221.26 215.22 215.29 160,346,928 -5.84(-2.64%)
Dec 21, 2018 226.68 229.41 220.47 221.13 277,940,832 -4.62(-2.05%)
Dec 20, 2018 228.21 229.82 223.46 225.76 272,311,168 -3.74(-1.63%)
Dec 19, 2018 233.06 236.93 227.75 229.49 234,964,432 -3.49(-1.50%)
Dec 18, 2018 234.92 235.60 231.34 232.98 146,577,808 -0.26(-0.11%)
Dec 17, 2018 236.93 238.07 231.56 233.24 180,976,528 -4.67(-1.96%)
Dec 14, 2018 240.18 241.16 237.34 237.91 128,054,448 -4.48(-1.85%)
Dec 13, 2018 243.43 244.32 241.24 242.38 105,653,040 -0.08(-0.03%)
Dec 12, 2018 244.30 245.70 242.38 242.46 107,093,744 +1.22(+0.50%)
Dec 11, 2018 244.47 244.66 239.74 241.25 132,591,320 +0.05(+0.02%)
Dec 10, 2018 240.55 242.19 236.22 241.19 165,516,592 +0.46(+0.19%)
Dec 07, 2018 246.12 247.72 239.88 240.74 176,291,120 -5.73(-2.32%)
Dec 06, 2018 242.88 246.58 239.71 246.46 223,246,384 -0.37(-0.15%)
Dec 04, 2018 254.25 254.69 246.52 246.84 194,867,504 -8.27(-3.24%)
Dec 03, 2018 256.00 256.11 253.47 255.10 112,660,216 +3.33(+1.32%)
Nov 30, 2018 250.09 252.35 249.76 251.77 107,518,496 +1.53(+0.61%)
Nov 29, 2018 250.00 251.68 248.83 250.25 89,394,104 -0.55(-0.22%)
Nov 28, 2018 246.24 250.79 245.08 250.79 139,481,328 +5.65(+2.30%)
Nov 27, 2018 243.27 245.15 242.65 245.15 82,482,544 +0.82(+0.34%)
Nov 26, 2018 242.75 244.56 242.35 244.33 87,425,176 +3.88(+1.61%)
Nov 23, 2018 240.38 241.88 240.28 240.44 46,868,008 -1.62(-0.67%)
Nov 21, 2018 242.06 242.06 242.06 0 +0.82(+0.34%)
Nov 20, 2018 242.37 243.87 240.35 241.24 148,610,720 -4.55(-1.85%)
Nov 19, 2018 249.40 249.70 244.85 245.79 112,568,224 -4.23(-1.69%)
Nov 16, 2018 248.25 250.95 247.72 250.02 138,682,128 +0.65(+0.26%)
Nov 15, 2018 245.50 249.84 243.88 249.37 147,694,272 +2.58(+1.04%)
Nov 14, 2018 250.41 250.82 245.19 246.79 136,526,720 -1.70(-0.68%)
Nov 13, 2018 249.43 251.48 247.75 248.49 107,152,168 -0.47(-0.19%)
Nov 12, 2018 253.18 253.42 248.43 248.96 108,640,224 -4.74(-1.87%)
Nov 09, 2018 254.86 255.05 252.25 253.70 108,184,608 -2.50(-0.98%)
Nov 08, 2018 255.84 256.86 255.03 256.20 71,685,408 -0.47(-0.18%)
Nov 07, 2018 253.51 256.75 253.08 256.67 112,289,592 +5.38(+2.14%)
Nov 06, 2018 249.64 251.45 249.58 251.29 64,794,944 +1.58(+0.63%)
Nov 05, 2018 248.84 250.27 247.84 249.71 71,745,872 +1.37(+0.55%)
Nov 02, 2018 250.95 251.39 246.24 248.34 134,265,616 -1.48(-0.59%)
Nov 01, 2018 248.07 250.02 246.96 249.82 108,844,624 +2.63(+1.06%)
Oct 31, 2018 247.20 249.56 246.72 247.19 140,366,208 +2.61(+1.07%)
Oct 30, 2018 240.83 244.89 240.33 244.57 171,919,760 +3.57(+1.48%)
Oct 29, 2018 245.51 246.84 237.34 241.00 175,797,664 -1.34(-0.55%)
Oct 26, 2018 242.88 247.52 239.57 242.34 220,693,312 -4.34(-1.76%)
Oct 25, 2018 244.22 248.26 243.17 246.68 151,102,304 +4.35(+1.79%)
Oct 24, 2018 249.65 250.04 241.77 242.34 194,437,152 -7.57(-3.03%)
Oct 23, 2018 247.48 251.06 245.34 249.91 159,616,272 -1.28(-0.51%)
Oct 22, 2018 253.00 253.33 250.64 251.19 90,183,696 -1.13(-0.45%)
Oct 19, 2018 253.12 255.10 251.61 252.32 153,170,896 -0.14(-0.05%)
Oct 18, 2018 255.19 255.81 251.15 252.46 147,271,648 -3.70(-1.44%)
Oct 17, 2018 256.14 256.79 253.51 256.15 121,020,368 +0.05(+0.02%)
Oct 16, 2018 252.64 256.49 252.15 256.11 129,447,512 +5.48(+2.19%)
Oct 15, 2018 251.68 253.04 250.54 250.63 111,863,568 -1.42(-0.56%)
Oct 12, 2018 252.79 253.09 248.77 252.04 200,561,152 +3.45(+1.39%)
Oct 11, 2018 253.08 254.74 246.94 248.59 300,795,072 -5.60(-2.20%)
Oct 10, 2018 261.98 262.06 253.81 254.19 234,963,008 -8.31(-3.17%)
Oct 09, 2018 262.49 263.84 261.93 262.50 81,366,976 -0.38(-0.15%)
Oct 08, 2018 262.18 263.25 260.77 262.89 96,041,968 +0.00(+0.00%)
Oct 05, 2018 264.59 265.12 261.43 262.89 116,000,936 -1.48(-0.56%)
Oct 04, 2018 265.95 266.01 262.74 264.37 122,059,352 -2.08(-0.78%)
Oct 03, 2018 267.38 267.81 266.08 266.45 70,785,952 +0.15(+0.05%)
Oct 02, 2018 266.30 267.03 265.92 266.30 51,701,300 -0.15(-0.06%)
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.