S&P Depository Receipts (NY: SPY )

396.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 181.55 181.56 179.81 180.31 208,824,960 +0.38(+0.21%)
Jun 29, 2015 182.24 183.80 179.86 179.94 231,175,408 -3.85(-2.10%)
Jun 26, 2015 184.20 184.46 183.21 183.79 118,928,944 -0.03(-0.02%)
Jun 25, 2015 184.91 185.04 183.75 183.82 110,838,808 -0.56(-0.30%)
Jun 24, 2015 185.45 185.85 184.36 184.39 105,352,144 -1.35(-0.73%)
Jun 23, 2015 185.82 186.09 185.32 185.74 78,072,408 +0.13(+0.07%)
Jun 22, 2015 185.62 186.22 185.38 185.60 80,656,272 +0.95(+0.51%)
Jun 19, 2015 185.23 185.31 184.26 184.66 148,958,160 -0.82(-0.44%)
Jun 18, 2015 184.20 185.97 183.61 185.48 190,264,688 +1.91(+1.04%)
Jun 17, 2015 183.57 184.21 182.50 183.57 145,346,864 +0.30(+0.16%)
Jun 16, 2015 182.12 183.36 181.94 183.28 97,772,248 +0.99(+0.55%)
Jun 15, 2015 181.87 182.58 181.13 182.28 142,664,448 -0.78(-0.43%)
Jun 12, 2015 183.62 184.35 182.79 183.07 155,308,192 -1.41(-0.77%)
Jun 11, 2015 184.35 184.88 184.10 184.48 84,707,296 +0.59(+0.32%)
Jun 10, 2015 182.51 184.29 182.45 183.88 153,767,408 +2.18(+1.20%)
Jun 09, 2015 181.71 182.27 181.05 181.71 120,449,520 -0.03(-0.01%)
Jun 08, 2015 182.74 182.90 181.65 181.73 102,144,408 -1.12(-0.62%)
Jun 05, 2015 183.01 183.56 182.17 182.86 139,617,392 -0.31(-0.17%)
Jun 04, 2015 183.99 184.68 182.84 183.17 174,210,960 -1.56(-0.85%)
Jun 03, 2015 184.80 185.38 184.22 184.73 100,685,048 +0.49(+0.26%)
Jun 02, 2015 183.95 184.97 183.29 184.24 104,985,416 -0.18(-0.10%)
Jun 01, 2015 184.75 185.10 183.60 184.43 107,055,712 +0.38(+0.20%)
May 29, 2015 185.13 185.18 183.77 184.05 143,305,504 -1.15(-0.62%)
May 28, 2015 185.09 185.31 184.48 185.20 85,955,792 -0.21(-0.11%)
May 27, 2015 184.15 185.66 183.72 185.41 106,913,544 +1.74(+0.95%)
May 26, 2015 185.15 185.59 183.23 183.67 142,494,224 -2.00(-1.08%)
May 22, 2015 185.71 185.66 185.66 185.66 65,886,664 -0.44(-0.24%)
May 21, 2015 185.42 186.33 185.25 186.11 74,225,680 +0.54(+0.29%)
May 20, 2015 185.80 186.35 185.24 185.57 88,141,728 -0.13(-0.07%)
May 19, 2015 185.88 186.17 185.40 185.70 82,714,752 -0.06(-0.03%)
May 18, 2015 185.01 186.02 184.94 185.76 85,435,792 +0.58(+0.31%)
May 15, 2015 185.18 185.30 184.68 185.18 87,770,992 +0.20(+0.11%)
May 14, 2015 184.14 185.08 183.85 184.98 109,997,240 +1.91(+1.04%)
May 13, 2015 183.47 184.12 182.83 183.07 108,589,552 +0.03(+0.02%)
May 12, 2015 182.72 183.61 181.85 183.04 137,332,288 -0.55(-0.30%)
May 11, 2015 184.43 184.70 183.51 183.59 86,662,960 -0.88(-0.48%)
May 08, 2015 183.82 184.68 183.74 184.47 178,819,552 +2.40(+1.32%)
May 07, 2015 181.24 182.52 180.90 182.07 101,206,104 +0.72(+0.40%)
May 06, 2015 182.67 183.00 180.23 181.35 154,896,016 -0.75(-0.41%)
May 05, 2015 183.96 184.33 181.95 182.10 129,978,424 -2.11(-1.15%)
May 04, 2015 184.13 184.82 184.02 184.21 81,345,848 +0.52(+0.28%)
May 01, 2015 182.53 183.73 182.43 183.69 118,618,264 +1.97(+1.08%)
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%)
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.