S&P Depository Receipts (NY: SPY )

406.55 -1.13 (-0.28%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 164.31 164.84 164.18 164.73 89,262,912 +0.26(+0.16%)
May 29, 2014 163.62 164.49 163.58 164.47 72,725,456 +0.85(+0.52%)
May 28, 2014 163.74 164.00 163.35 163.62 77,200,880 -0.12(-0.07%)
May 27, 2014 163.34 163.79 163.25 163.74 84,026,072 +1.00(+0.62%)
May 23, 2014 162.24 162.74 162.74 162.74 71,457,448 +0.41(+0.26%)
May 22, 2014 161.74 162.41 161.47 162.33 52,137,692 +0.63(+0.39%)
May 21, 2014 160.82 161.77 160.78 161.70 103,118,584 +1.35(+0.84%)
May 20, 2014 161.28 161.30 159.94 160.35 128,045,440 -1.02(-0.63%)
May 19, 2014 160.47 161.49 160.32 161.36 73,538,688 +0.59(+0.37%)
May 16, 2014 160.31 160.84 159.64 160.77 113,991,784 +0.56(+0.35%)
May 15, 2014 161.30 161.35 159.43 160.22 180,976,816 -1.42(-0.88%)
May 14, 2014 162.26 162.34 161.41 161.64 83,488,312 -0.77(-0.47%)
May 13, 2014 162.47 162.80 162.25 162.41 77,275,224 +0.15(+0.09%)
May 12, 2014 161.38 162.34 160.73 162.26 96,261,936 +1.56(+0.97%)
May 09, 2014 160.47 160.76 159.73 160.70 97,874,992 +0.24(+0.15%)
May 08, 2014 160.45 161.63 159.94 160.45 109,084,112 -0.18(-0.11%)
May 07, 2014 160.24 160.71 159.03 160.63 122,196,328 +0.94(+0.59%)
May 06, 2014 160.73 160.84 159.65 159.69 93,966,312 -1.40(-0.87%)
May 05, 2014 160.00 161.20 159.55 161.09 88,488,416 +0.31(+0.19%)
May 02, 2014 161.00 161.71 160.54 160.78 114,768,416 -0.23(-0.14%)
May 01, 2014 160.92 161.45 160.50 161.01 106,496,384 +0.01(+0.01%)
Apr 30, 2014 160.25 161.16 160.03 161.00 117,923,952 +0.48(+0.30%)
Apr 29, 2014 160.29 160.76 159.94 160.52 97,970,960 +0.75(+0.47%)
Apr 28, 2014 159.92 160.47 158.15 159.77 156,950,464 +0.50(+0.31%)
Apr 25, 2014 160.06 160.16 158.91 159.27 117,410,136 -1.32(-0.82%)
Apr 24, 2014 161.05 161.06 159.82 160.59 102,899,696 +0.33(+0.20%)
Apr 23, 2014 160.57 160.66 160.13 160.26 85,124,272 -0.38(-0.23%)
Apr 22, 2014 160.07 161.07 159.99 160.64 97,576,304 +0.73(+0.45%)
Apr 21, 2014 159.40 159.96 159.20 159.91 79,365,080 +0.56(+0.35%)
Apr 17, 2014 158.92 159.35 159.35 159.35 123,111,952 +0.23(+0.14%)
Apr 16, 2014 158.57 159.14 157.87 159.13 121,345,680 +1.65(+1.05%)
Apr 15, 2014 156.73 157.59 155.18 157.48 183,152,112 +1.08(+0.69%)
Apr 14, 2014 156.40 156.77 155.12 156.41 153,842,288 +1.22(+0.79%)
Apr 11, 2014 155.75 156.64 155.01 155.18 195,625,584 -1.41(-0.90%)
Apr 10, 2014 159.95 160.02 156.40 156.59 198,609,808 -3.36(-2.10%)
Apr 09, 2014 158.68 160.00 158.22 159.95 115,650,104 +1.70(+1.07%)
Apr 08, 2014 157.49 158.51 156.96 158.25 130,397,072 +0.65(+0.41%)
Apr 07, 2014 158.94 159.24 157.28 157.60 163,740,880 -1.76(-1.11%)
Apr 04, 2014 162.13 162.19 159.11 159.36 198,116,848 -1.91(-1.18%)
Apr 03, 2014 161.73 161.77 160.77 161.27 90,110,192 -0.21(-0.13%)
Apr 02, 2014 161.16 161.70 160.85 161.48 91,327,952 +0.54(+0.33%)
Apr 01, 2014 160.41 161.04 159.88 160.94 102,860,624 +1.06(+0.66%)
Mar 31, 2014 159.58 160.13 158.61 159.88 113,226,336 +1.30(+0.82%)
Mar 28, 2014 158.26 159.38 158.17 158.59 118,885,464 +0.78(+0.49%)
Mar 27, 2014 157.97 158.46 157.23 157.81 165,374,160 -0.33(-0.21%)
Mar 26, 2014 159.90 160.17 158.10 158.14 137,041,824 -1.15(-0.72%)
Mar 25, 2014 159.34 159.82 158.40 159.29 120,717,016 +0.75(+0.47%)
Mar 24, 2014 159.72 159.94 157.84 158.53 140,847,664 -0.66(-0.41%)
Mar 21, 2014 160.49 161.61 159.05 159.19 190,803,248 -0.62(-0.39%)
Mar 20, 2014 158.54 159.93 158.25 159.81 134,605,024 +0.93(+0.58%)
Mar 19, 2014 159.77 159.97 157.87 158.88 197,066,704 -0.85(-0.53%)
Mar 18, 2014 158.93 159.95 158.76 159.74 118,603,392 +1.13(+0.71%)
Mar 17, 2014 157.97 158.98 157.91 158.60 114,228,760 +1.42(+0.90%)
Mar 14, 2014 157.30 158.15 157.00 157.18 180,826,944 -0.44(-0.28%)
Mar 13, 2014 159.89 160.02 157.18 157.62 179,031,232 -1.79(-1.12%)
Mar 12, 2014 158.59 159.47 158.24 159.41 122,681,976 +0.04(+0.03%)
Mar 11, 2014 160.40 160.63 159.00 159.37 113,892,488 -0.79(-0.49%)
Mar 10, 2014 159.97 160.22 159.24 160.16 87,433,296 -0.09(-0.05%)
Mar 07, 2014 160.77 160.84 159.54 160.25 134,532,016 +0.07(+0.04%)
Mar 06, 2014 160.20 160.54 159.84 160.18 96,565,328 +0.37(+0.23%)
Mar 05, 2014 159.79 160.09 159.56 159.81 100,967,896 +0.14(+0.09%)
Mar 04, 2014 158.96 160.01 158.96 159.67 196,102,624 +2.21(+1.41%)
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.