S&P Depository Receipts (NY: SPY )

392.48 -1.35 (-0.34%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 182.95 183.36 180.98 181.72 184,973,616 -1.84(-1.00%)
Apr 29, 2015 183.38 184.18 182.71 183.55 144,144,288 -0.76(-0.41%)
Apr 28, 2015 183.70 184.37 182.47 184.31 99,623,256 +0.58(+0.32%)
Apr 27, 2015 185.09 185.22 183.53 183.73 90,993,928 -0.77(-0.42%)
Apr 24, 2015 184.50 184.78 184.03 184.50 70,353,664 +0.43(+0.23%)
Apr 23, 2015 183.19 184.75 183.07 184.07 117,616,992 +0.46(+0.25%)
Apr 22, 2015 183.07 183.80 182.10 183.61 89,758,144 +0.90(+0.49%)
Apr 21, 2015 182.93 183.81 182.40 182.71 83,163,496 -0.22(-0.12%)
Apr 20, 2015 182.24 183.28 182.17 182.93 105,733,648 +1.66(+0.91%)
Apr 17, 2015 182.13 182.39 180.45 181.27 219,241,616 -2.11(-1.15%)
Apr 16, 2015 183.08 183.91 182.88 183.38 79,049,192 -0.05(-0.03%)
Apr 15, 2015 183.10 183.95 183.01 183.43 114,133,576 +0.82(+0.45%)
Apr 14, 2015 182.06 182.81 181.40 182.61 85,919,752 +0.35(+0.19%)
Apr 13, 2015 182.94 183.61 182.21 182.26 85,363,528 -0.83(-0.45%)
Apr 10, 2015 182.36 183.14 182.15 183.09 83,426,400 +0.99(+0.55%)
Apr 09, 2015 181.12 182.34 180.61 182.10 98,064,616 +0.81(+0.44%)
Apr 08, 2015 180.92 181.76 180.51 181.29 102,482,736 +0.61(+0.34%)
Apr 07, 2015 181.19 181.98 180.65 180.69 93,138,600 -0.48(-0.26%)
Apr 06, 2015 179.95 181.71 178.88 181.17 130,936,648 +1.22(+0.68%)
Apr 02, 2015 179.24 179.95 179.95 179.95 99,691,128 +0.64(+0.36%)
Apr 01, 2015 179.94 179.94 178.27 179.31 157,429,008 -0.64(-0.35%)
Mar 31, 2015 180.67 181.40 179.88 179.94 145,395,456 -1.59(-0.87%)
Mar 30, 2015 180.43 181.85 180.42 181.53 110,293,704 +2.19(+1.22%)
Mar 27, 2015 178.81 179.53 178.61 179.34 136,444,624 +0.41(+0.23%)
Mar 26, 2015 178.66 179.89 177.93 178.93 175,555,136 -0.43(-0.24%)
Mar 25, 2015 182.25 182.49 179.32 179.36 182,885,712 -2.67(-1.47%)
Mar 24, 2015 182.93 183.41 181.96 182.03 89,233,040 -1.03(-0.56%)
Mar 23, 2015 183.42 184.03 183.06 183.06 82,286,880 -0.36(-0.20%)
Mar 20, 2015 182.81 183.95 182.61 183.41 203,871,520 +1.60(+0.88%)
Mar 19, 2015 182.21 182.65 181.40 181.81 135,821,264 -0.83(-0.46%)
Mar 18, 2015 179.98 183.35 179.31 182.64 263,497,152 +2.17(+1.20%)
Mar 17, 2015 180.24 180.87 179.62 180.47 108,880,144 -0.54(-0.30%)
Mar 16, 2015 179.39 181.11 178.66 181.01 156,655,776 +2.39(+1.34%)
Mar 13, 2015 179.44 180.45 177.54 178.62 187,146,336 -1.10(-0.61%)
Mar 12, 2015 178.13 179.79 178.08 179.73 108,235,472 +2.26(+1.27%)
Mar 11, 2015 178.16 178.34 177.38 177.47 125,925,312 -0.42(-0.23%)
Mar 10, 2015 179.39 179.48 177.84 177.89 180,897,520 -2.93(-1.62%)
Mar 09, 2015 180.28 181.19 180.11 180.82 103,413,984 +0.75(+0.41%)
Mar 06, 2015 182.64 182.19 179.73 180.07 216,780,176 -2.57(-1.41%)
Mar 05, 2015 182.78 182.94 182.11 182.64 88,550,184 +0.20(+0.11%)
Mar 04, 2015 182.59 182.67 181.58 182.44 131,849,520 -0.77(-0.42%)
Mar 03, 2015 183.52 184.03 182.60 183.22 127,034,728 -0.75(-0.41%)
Mar 02, 2015 182.92 184.03 182.87 183.97 100,695,256 +1.15(+0.63%)
Feb 27, 2015 183.34 183.62 182.76 182.82 124,536,112 -0.62(-0.34%)
Feb 26, 2015 183.56 183.73 182.81 183.44 83,650,288 -0.22(-0.12%)
Feb 25, 2015 183.69 184.19 183.30 183.66 84,146,192 -0.16(-0.08%)
Feb 24, 2015 183.22 184.02 182.90 183.81 83,267,024 +0.52(+0.28%)
Feb 23, 2015 183.06 183.29 182.66 183.29 85,643,776 -0.03(-0.01%)
Feb 20, 2015 181.79 183.40 181.14 183.32 162,355,120 +1.09(+0.60%)
Feb 19, 2015 181.73 182.61 181.58 182.23 105,349,880 -0.13(-0.07%)
Feb 18, 2015 181.95 182.44 181.67 182.36 92,262,984 +0.02(+0.01%)
Feb 17, 2015 181.72 182.52 181.46 182.34 88,649,696 +0.29(+0.16%)
Feb 13, 2015 181.44 182.05 182.05 182.05 107,936,552 +0.75(+0.41%)
Feb 12, 2015 180.41 181.37 179.62 181.31 112,239,200 +1.73(+0.96%)
Feb 11, 2015 179.30 180.03 178.62 179.58 104,466,936 +0.10(+0.06%)
Feb 10, 2015 178.67 179.75 177.63 179.48 110,717,024 +1.89(+1.07%)
Feb 09, 2015 177.71 178.46 177.15 177.58 100,405,640 -0.80(-0.45%)
Feb 06, 2015 179.26 179.85 177.84 178.38 144,812,064 -0.50(-0.28%)
Feb 05, 2015 177.78 179.03 177.71 178.88 112,667,568 +1.79(+1.01%)
Feb 04, 2015 176.97 178.24 176.61 177.09 154,463,408 -0.68(-0.38%)
Feb 03, 2015 176.17 177.78 175.78 177.77 142,848,896 +2.53(+1.45%)
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.