S&P Depository Receipts (NY: SPY )

362.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 217.61 217.75 216.47 217.38 85,258,992 -0.62(-0.28%)
Aug 30, 2016 218.26 218.59 217.35 218.00 58,098,140 -0.36(-0.17%)
Aug 29, 2016 217.44 218.66 217.40 218.36 70,482,000 +1.07(+0.49%)
Aug 26, 2016 217.92 219.12 216.25 217.29 122,506,352 -0.41(-0.19%)
Aug 25, 2016 217.40 218.19 217.22 217.70 69,193,272 -0.15(-0.07%)
Aug 24, 2016 218.80 218.91 217.36 217.85 71,679,088 -1.12(-0.51%)
Aug 23, 2016 219.25 219.60 218.90 218.97 53,376,644 +0.44(+0.20%)
Aug 22, 2016 218.26 218.80 217.83 218.53 61,351,904 -0.01(-0.00%)
Aug 19, 2016 218.31 218.75 217.74 218.54 75,443,008 -0.32(-0.15%)
Aug 18, 2016 218.34 218.90 218.21 218.86 52,958,200 +0.49(+0.22%)
Aug 17, 2016 218.00 218.53 217.02 218.37 75,059,688 +0.41(+0.19%)
Aug 16, 2016 218.60 218.68 217.96 217.96 53,187,336 -1.13(-0.52%)
Aug 15, 2016 218.89 219.50 218.88 219.09 49,787,904 +0.63(+0.29%)
Aug 12, 2016 218.29 218.71 217.99 218.46 61,313,544 -0.19(-0.09%)
Aug 11, 2016 218.26 218.94 217.95 218.65 72,443,304 +1.01(+0.46%)
Aug 10, 2016 218.31 218.40 217.23 217.64 57,921,728 -0.54(-0.25%)
Aug 09, 2016 218.13 218.76 217.80 218.18 51,216,456 +0.13(+0.06%)
Aug 08, 2016 218.40 218.52 217.74 218.05 39,885,384 -0.13(-0.06%)
Aug 05, 2016 216.41 218.23 217.07 218.18 71,892,160 +1.77(+0.82%)
Aug 04, 2016 216.31 216.78 214.25 216.41 46,553,576 +0.23(+0.11%)
Aug 03, 2016 215.48 216.25 215.13 216.18 53,962,912 +0.63(+0.29%)
Aug 02, 2016 216.65 216.83 214.57 215.55 92,264,032 -1.39(-0.64%)
Aug 01, 2016 217.19 217.65 216.41 216.94 73,284,064 -0.18(-0.08%)
Jul 29, 2016 216.46 217.54 216.13 217.12 79,519,440 +0.35(+0.16%)
Jul 28, 2016 216.29 217.11 215.75 216.77 64,972,368 +0.25(+0.12%)
Jul 27, 2016 217.19 217.27 215.62 216.52 84,051,256 -0.23(-0.11%)
Jul 26, 2016 216.53 217.17 215.76 216.75 70,010,736 +0.10(+0.05%)
Jul 25, 2016 217.00 217.06 215.97 216.65 55,828,732 -0.59(-0.27%)
Jul 22, 2016 216.41 217.30 216.10 217.24 62,787,476 +0.98(+0.45%)
Jul 21, 2016 216.96 217.22 215.75 216.26 67,749,640 -0.82(-0.38%)
Jul 20, 2016 216.19 217.37 216.24 217.09 58,123,888 +0.90(+0.41%)
Jul 19, 2016 215.92 216.23 215.63 216.19 54,306,180 -0.22(-0.10%)
Jul 18, 2016 215.97 216.60 215.67 216.41 58,682,264 +0.58(+0.27%)
Jul 15, 2016 216.78 217.01 215.31 215.83 107,155,400 -0.29(-0.13%)
Jul 14, 2016 216.41 216.67 215.66 216.12 91,064,496 +1.20(+0.56%)
Jul 13, 2016 215.44 215.45 214.35 214.92 87,292,184 -0.03(-0.01%)
Jul 12, 2016 214.53 215.30 213.43 214.95 101,254,336 +1.55(+0.73%)
Jul 11, 2016 213.19 214.07 212.95 213.40 73,586,976 +0.75(+0.35%)
Jul 08, 2016 211.05 212.94 209.53 212.65 133,970,976 +3.12(+1.49%)
Jul 07, 2016 209.87 210.65 208.63 209.53 85,511,696 -0.13(-0.06%)
Jul 06, 2016 207.83 209.80 207.06 209.66 95,987,088 +1.25(+0.60%)
Jul 05, 2016 208.95 209.07 207.71 208.41 109,645,304 -1.51(-0.72%)
Jul 01, 2016 209.48 209.92 209.92 209.92 106,055,296 +0.45(+0.21%)
Jun 30, 2016 207.21 209.53 206.56 209.47 164,931,616 +2.81(+1.36%)
Jun 29, 2016 204.84 206.93 204.72 206.66 137,135,232 +3.46(+1.70%)
Jun 28, 2016 201.48 203.23 201.12 203.20 159,315,280 +3.60(+1.80%)
Jun 27, 2016 201.59 201.60 198.65 199.60 248,909,280 -3.53(-1.74%)
Jun 24, 2016 203.63 210.85 202.72 203.13 333,444,384 -7.68(-3.64%)
Jun 23, 2016 209.81 210.87 209.27 210.81 101,552,352 +2.71(+1.30%)
Jun 22, 2016 208.65 209.50 207.93 208.10 95,500,000 -0.34(-0.16%)
Jun 21, 2016 208.30 208.92 207.78 208.44 72,436,072 +0.59(+0.28%)
Jun 20, 2016 208.82 209.61 207.75 207.85 82,743,416 +1.33(+0.64%)
Jun 17, 2016 207.17 207.20 205.75 206.52 117,055,744 -1.85(-0.89%)
Jun 16, 2016 207.75 208.57 205.59 208.37 149,481,840 +0.62(+0.30%)
Jun 15, 2016 208.04 209.36 207.53 207.75 109,040,240 -0.29(-0.14%)
Jun 14, 2016 208.00 208.74 206.92 208.04 125,006,088 -0.41(-0.20%)
Jun 13, 2016 209.36 210.37 208.35 208.45 117,689,104 -1.62(-0.77%)
Jun 10, 2016 210.46 210.86 209.43 210.07 113,829,160 -2.01(-0.95%)
Jun 09, 2016 211.51 212.22 211.19 212.08 73,767,784 -0.29(-0.14%)
Jun 08, 2016 211.84 212.52 211.69 212.37 66,136,752 +0.69(+0.33%)
Jun 07, 2016 211.53 212.34 211.50 211.68 60,904,980 +0.33(+0.16%)
Jun 06, 2016 210.70 211.77 210.51 211.35 64,833,832 +1.07(+0.51%)
Jun 03, 2016 210.25 210.69 208.88 210.28 101,757,128 -0.63(-0.30%)
Jun 02, 2016 209.80 210.93 209.24 210.91 62,991,880 +0.64(+0.30%)
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.