S&P Depository Receipts (NY: SPY )

364.43 +7.25 (+2.03%)
Streaming Delayed Price Updated: 10:30 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 200.45 200.71 200.71 200.71 65,907,000 +0.57(+0.28%)
Aug 28, 2014 199.59 200.27 199.39 200.14 58,227,000 -0.11(-0.05%)
Aug 27, 2014 200.43 200.55 199.94 200.25 47,861,760 -0.08(-0.04%)
Aug 26, 2014 200.33 200.81 200.28 200.33 47,270,952 +0.13(+0.06%)
Aug 25, 2014 200.14 200.59 199.86 200.20 63,826,116 +1.01(+0.51%)
Aug 22, 2014 199.34 199.67 198.74 199.19 76,107,360 -0.31(-0.16%)
Aug 21, 2014 199.09 199.76 199.00 199.50 67,763,736 +0.58(+0.29%)
Aug 20, 2014 198.12 199.16 198.09 198.92 72,702,008 +0.53(+0.27%)
Aug 19, 2014 197.84 198.54 197.44 198.39 59,026,912 +1.03(+0.52%)
Aug 18, 2014 196.80 197.45 196.69 197.36 75,377,696 +1.64(+0.84%)
Aug 15, 2014 196.47 196.65 194.36 195.72 139,950,672 -0.04(-0.02%)
Aug 14, 2014 195.16 195.76 194.98 195.76 57,319,024 +0.92(+0.47%)
Aug 13, 2014 194.29 195.06 193.96 194.84 68,988,256 +1.31(+0.68%)
Aug 12, 2014 193.61 194.15 192.94 193.53 73,613,728 -0.26(-0.14%)
Aug 11, 2014 193.97 194.66 193.71 193.79 74,525,408 +0.55(+0.29%)
Aug 08, 2014 191.46 193.37 190.95 193.24 117,014,384 +2.21(+1.16%)
Aug 07, 2014 192.94 193.13 190.55 191.03 135,597,648 -1.04(-0.54%)
Aug 06, 2014 191.11 192.89 191.08 192.07 94,746,864 +0.06(+0.03%)
Aug 05, 2014 193.10 193.60 191.31 192.01 152,089,376 -1.88(-0.97%)
Aug 04, 2014 192.87 194.30 192.05 193.89 87,258,720 +1.39(+0.72%)
Aug 01, 2014 192.56 193.76 191.57 192.50 189,260,864 -0.59(-0.31%)
Jul 31, 2014 196.98 195.78 192.97 193.09 181,895,696 -3.89(-1.97%)
Jul 30, 2014 197.65 197.91 196.16 196.98 104,199,624 +0.03(+0.02%)
Jul 29, 2014 198.17 198.45 196.92 196.95 80,449,376 -0.85(-0.43%)
Jul 28, 2014 197.76 198.09 196.62 197.80 69,225,536 +0.08(+0.04%)
Jul 25, 2014 198.09 198.26 197.33 197.72 76,837,256 -0.93(-0.47%)
Jul 24, 2014 198.83 199.06 198.48 198.65 56,842,308 +0.01(+0.01%)
Jul 23, 2014 198.50 198.85 198.10 198.64 60,280,560 +0.44(+0.22%)
Jul 22, 2014 198.01 198.56 197.87 198.20 67,260,976 +0.86(+0.44%)
Jul 21, 2014 197.09 197.50 196.43 197.34 67,330,720 -0.37(-0.19%)
Jul 18, 2014 196.35 197.91 196.24 197.71 124,330,416 +2.00(+1.02%)
Jul 17, 2014 197.35 198.10 195.43 195.71 142,577,392 -2.25(-1.14%)
Jul 16, 2014 198.11 198.26 197.42 197.96 79,747,816 +0.73(+0.37%)
Jul 15, 2014 197.72 198.07 196.36 197.23 110,160,960 -0.37(-0.19%)
Jul 14, 2014 197.61 197.86 197.44 197.60 57,900,944 +0.99(+0.50%)
Jul 11, 2014 196.22 196.75 195.78 196.61 64,243,408 +0.27(+0.14%)
Jul 10, 2014 195.22 196.86 195.06 196.34 98,406,600 -0.78(-0.40%)
Jul 09, 2014 196.73 197.29 196.31 197.12 72,826,088 +0.88(+0.45%)
Jul 08, 2014 197.15 197.22 195.76 196.24 107,572,448 -1.27(-0.64%)
Jul 07, 2014 197.82 197.98 197.22 197.51 61,494,716 -0.69(-0.35%)
Jul 03, 2014 197.79 198.20 198.20 198.20 52,938,800 +0.97(+0.49%)
Jul 02, 2014 197.05 197.47 196.96 197.23 52,182,356 +0.20(+0.10%)
Jul 01, 2014 196.19 197.63 196.13 197.03 90,131,920 +1.31(+0.67%)
Jun 30, 2014 195.70 196.16 195.53 195.72 69,885,888 -0.10(-0.05%)
Jun 27, 2014 194.98 195.88 194.88 195.82 71,453,616 +0.38(+0.19%)
Jun 26, 2014 195.61 195.63 194.13 195.44 84,013,264 -0.14(-0.07%)
Jun 25, 2014 194.25 195.78 194.25 195.58 82,146,440 +0.88(+0.45%)
Jun 24, 2014 195.53 196.50 194.48 194.70 95,149,448 -1.18(-0.60%)
Jun 23, 2014 195.97 196.05 195.52 195.88 68,852,024 -0.06(-0.03%)
Jun 20, 2014 196.03 196.10 195.70 195.94 100,587,104 -0.54(-0.27%)
Jun 19, 2014 196.43 196.60 195.80 196.48 82,607,896 +0.22(+0.11%)
Jun 18, 2014 194.83 196.37 194.40 196.25 104,766,272 +1.42(+0.73%)
Jun 17, 2014 194.02 194.97 193.81 194.83 84,021,232 +0.54(+0.28%)
Jun 16, 2014 193.89 194.70 193.66 194.29 85,787,384 +0.16(+0.08%)
Jun 13, 2014 193.90 194.32 193.30 194.13 82,017,280 +0.59(+0.30%)
Jun 12, 2014 194.65 194.80 193.11 193.54 101,383,168 -1.38(-0.71%)
Jun 11, 2014 194.90 195.12 194.48 194.92 68,575,352 -0.68(-0.35%)
Jun 10, 2014 195.33 195.64 194.92 195.60 55,572,572 +0.22(+0.12%)
Jun 06, 2014 194.87 195.43 194.78 195.38 78,696,216 +0.93(+0.48%)
Jun 05, 2014 193.41 194.65 192.70 194.45 91,862,448 +1.26(+0.65%)
Jun 04, 2014 192.47 193.30 192.26 193.19 54,920,676 +0.39(+0.20%)
Jun 03, 2014 192.40 192.90 192.25 192.80 63,466,560 -0.09(-0.05%)
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.