S&P Depository Receipts (NY: SPY )

402.33 -0.09 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 225.29 226.25 224.67 225.99 113,622,088 +1.35(+0.60%)
Aug 30, 2017 223.56 224.92 223.37 224.64 67,905,760 +1.06(+0.47%)
Aug 29, 2017 221.94 223.85 221.82 223.58 55,951,092 +0.26(+0.11%)
Aug 28, 2017 223.87 223.90 222.88 223.32 44,335,112 +0.01(+0.00%)
Aug 25, 2017 223.62 224.26 223.16 223.31 70,577,344 +0.52(+0.23%)
Aug 24, 2017 223.72 223.88 222.57 222.79 55,522,164 -0.52(-0.23%)
Aug 23, 2017 223.10 223.76 222.95 223.31 54,941,772 -0.80(-0.36%)
Aug 22, 2017 222.41 224.28 222.39 224.12 69,094,656 +2.32(+1.05%)
Aug 21, 2017 221.56 222.07 220.82 221.80 71,670,992 +0.17(+0.08%)
Aug 18, 2017 221.80 222.97 221.16 221.62 149,758,288 -0.35(-0.16%)
Aug 17, 2017 224.85 225.18 221.97 221.97 140,655,536 -3.52(-1.56%)
Aug 16, 2017 225.64 226.06 225.04 225.49 62,033,284 +0.39(+0.17%)
Aug 15, 2017 225.52 225.54 224.78 225.09 60,487,400 -0.03(-0.01%)
Aug 14, 2017 224.25 225.32 224.22 225.12 80,196,720 +2.21(+0.99%)
Aug 11, 2017 222.82 223.52 222.57 222.91 81,993,128 +0.33(+0.15%)
Aug 10, 2017 224.89 225.03 222.53 222.58 131,881,176 -3.19(-1.41%)
Aug 09, 2017 225.06 225.82 224.68 225.77 68,490,608 -0.01(-0.00%)
Aug 08, 2017 226.01 227.29 225.39 225.78 67,507,856 -0.56(-0.25%)
Aug 07, 2017 225.99 226.34 225.88 226.34 35,028,456 +0.42(+0.19%)
Aug 04, 2017 226.02 226.26 225.51 225.92 65,918,536 +0.41(+0.18%)
Aug 03, 2017 225.82 225.85 225.21 225.50 44,686,596 -0.44(-0.19%)
Aug 02, 2017 225.97 226.09 224.97 225.94 51,676,376 +0.11(+0.05%)
Aug 01, 2017 225.96 226.00 225.28 225.83 60,271,372 +0.50(+0.22%)
Jul 31, 2017 225.88 225.98 225.11 225.33 72,090,112 -0.13(-0.06%)
Jul 28, 2017 225.22 225.60 224.75 225.46 54,853,804 -0.26(-0.12%)
Jul 27, 2017 226.42 226.46 224.34 225.72 77,443,432 -0.21(-0.09%)
Jul 26, 2017 226.23 226.26 225.66 225.93 52,038,736 +0.01(+0.00%)
Jul 25, 2017 226.16 226.27 225.69 225.93 60,103,764 +0.55(+0.24%)
Jul 24, 2017 225.35 225.52 224.90 225.38 51,047,440 -0.05(-0.02%)
Jul 21, 2017 225.03 225.46 224.84 225.43 97,151,048 -0.20(-0.09%)
Jul 20, 2017 225.80 225.93 225.10 225.63 51,591,260 +0.10(+0.04%)
Jul 19, 2017 224.65 225.54 224.64 225.53 55,848,744 +1.21(+0.54%)
Jul 18, 2017 223.77 224.37 223.41 224.32 46,794,760 +0.12(+0.05%)
Jul 17, 2017 224.15 224.55 224.02 224.20 36,703,536 -0.03(-0.01%)
Jul 14, 2017 223.19 224.60 223.09 224.23 65,996,132 +1.04(+0.47%)
Jul 13, 2017 222.82 223.29 222.58 223.19 43,196,208 +0.37(+0.17%)
Jul 12, 2017 222.16 222.99 222.16 222.81 65,222,780 +1.66(+0.75%)
Jul 11, 2017 221.48 219.93 221.15 55,101,404 -0.16(-0.07%)
Jul 10, 2017 221.08 221.71 220.80 221.31 40,121,700 +0.24(+0.11%)
Jul 07, 2017 220.25 221.23 219.66 221.08 63,487,796 +1.43(+0.65%)
Jul 06, 2017 220.88 220.99 219.46 219.65 72,380,296 -2.03(-0.91%)
Jul 05, 2017 221.55 221.90 220.71 221.68 59,598,140 +0.51(+0.23%)
Jul 03, 2017 222.24 221.17 221.17 42,878,932 +0.37(+0.17%)
Jun 30, 2017 221.23 221.62 220.59 220.79 95,066,576 +0.41(+0.19%)
Jun 29, 2017 222.49 222.55 219.11 220.38 117,069,936 -1.95(-0.88%)
Jun 28, 2017 221.43 222.54 221.19 222.34 76,666,256 +1.97(+0.90%)
Jun 27, 2017 221.93 222.24 220.35 220.36 90,053,152 -1.79(-0.81%)
Jun 26, 2017 222.71 223.15 221.93 222.15 62,087,960 +0.15(+0.07%)
Jun 23, 2017 221.81 222.35 221.41 222.01 73,359,976 +0.27(+0.12%)
Jun 22, 2017 221.85 222.37 221.56 221.74 48,325,340 -0.10(-0.05%)
Jun 21, 2017 222.27 222.43 221.35 221.84 61,250,224 -0.05(-0.02%)
Jun 20, 2017 223.03 223.04 221.88 221.90 62,309,472 -1.51(-0.67%)
Jun 19, 2017 222.43 223.47 222.33 223.41 71,285,192 +1.84(+0.83%)
Jun 16, 2017 221.68 221.73 220.64 221.56 92,597,544 +0.05(+0.02%)
Jun 15, 2017 220.52 221.64 220.24 221.51 73,123,696 -0.43(-0.19%)
Jun 14, 2017 222.50 222.51 221.08 221.94 86,368,880 -0.28(-0.13%)
Jun 13, 2017 221.70 222.28 221.34 222.22 66,069,044 +1.08(+0.49%)
Jun 12, 2017 220.93 221.19 220.25 221.14 94,736,048 -0.05(-0.02%)
Jun 09, 2017 221.80 222.64 219.86 221.19 145,545,712 -0.34(-0.15%)
Jun 08, 2017 221.51 222.02 220.97 221.52 72,519,592 +0.11(+0.05%)
Jun 07, 2017 221.36 221.65 220.66 221.41 59,544,844 +0.41(+0.19%)
Jun 06, 2017 221.12 221.70 220.92 221.00 55,418,388 -0.71(-0.32%)
Jun 05, 2017 221.69 221.99 221.50 221.71 49,176,408 -0.16(-0.07%)
Jun 02, 2017 221.19 222.04 220.88 221.88 97,575,456 +0.74(+0.33%)
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.