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, 2015 173.53 174.42 172.57 173.15 186,189,088 -1.41(-0.81%)
Aug 28, 2015 173.87 175.04 173.37 174.56 183,133,552 +0.01(+0.01%)
Aug 27, 2015 172.58 174.68 170.99 174.55 312,866,496 +4.21(+2.47%)
Aug 26, 2015 168.25 170.62 165.00 170.34 387,189,152 +6.30(+3.84%)
Aug 25, 2015 171.19 171.20 163.73 164.04 421,380,480 -1.95(-1.18%)
Aug 24, 2015 164.23 172.98 159.77 165.99 579,084,416 -7.12(-4.11%)
Aug 21, 2015 176.70 178.64 173.03 173.11 395,675,200 -5.55(-3.11%)
Aug 20, 2015 180.89 182.45 178.60 178.67 221,687,424 -3.81(-2.09%)
Aug 19, 2015 183.15 183.96 181.63 182.48 197,390,656 -1.45(-0.79%)
Aug 18, 2015 184.18 184.54 183.68 183.93 81,830,968 -0.53(-0.29%)
Aug 17, 2015 182.82 184.47 182.34 184.47 90,223,752 +1.03(+0.56%)
Aug 14, 2015 182.57 183.52 182.42 183.44 83,095,160 +0.67(+0.36%)
Aug 13, 2015 182.84 183.55 182.21 182.77 102,008,992 -0.23(-0.12%)
Aug 12, 2015 181.42 183.19 179.88 183.00 196,459,280 +0.22(+0.12%)
Aug 11, 2015 183.05 183.48 181.99 182.78 143,843,984 -1.66(-0.90%)
Aug 10, 2015 183.32 184.53 183.32 184.45 91,598,360 +2.30(+1.26%)
Aug 07, 2015 182.34 182.49 181.21 182.15 134,549,968 -0.35(-0.19%)
Aug 06, 2015 184.20 184.31 181.89 182.50 132,425,936 -1.51(-0.82%)
Aug 05, 2015 184.34 185.09 183.71 184.01 97,811,816 +0.60(+0.33%)
Aug 04, 2015 183.69 184.16 182.90 183.41 93,341,320 -0.36(-0.20%)
Aug 03, 2015 184.35 184.41 182.76 183.76 130,034,736 -0.62(-0.34%)
Jul 31, 2015 185.19 185.22 184.09 184.39 117,892,360 -0.28(-0.15%)
Jul 30, 2015 184.09 184.84 183.44 184.67 104,209,288 +0.04(+0.02%)
Jul 29, 2015 183.49 184.86 183.34 184.62 120,683,776 +1.26(+0.69%)
Jul 28, 2015 182.01 183.51 181.15 183.36 140,707,120 +2.22(+1.23%)
Jul 27, 2015 181.27 181.80 180.68 181.14 150,871,488 -1.06(-0.58%)
Jul 24, 2015 184.21 184.27 181.85 182.20 134,432,416 -1.91(-1.04%)
Jul 23, 2015 185.29 185.39 183.73 184.10 103,278,304 -1.04(-0.56%)
Jul 22, 2015 184.76 185.50 184.73 185.15 101,079,920 -0.33(-0.18%)
Jul 21, 2015 186.08 186.35 185.16 185.48 88,985,136 -0.74(-0.39%)
Jul 20, 2015 186.36 186.73 185.88 186.22 80,401,560 +0.10(+0.05%)
Jul 17, 2015 185.95 186.18 185.52 186.12 101,639,136 +0.16(+0.08%)
Jul 16, 2015 185.59 185.96 185.33 185.96 121,707,984 +1.48(+0.80%)
Jul 15, 2015 184.59 185.07 183.98 184.48 111,640,384 -0.06(-0.03%)
Jul 14, 2015 183.70 184.87 183.64 184.54 93,281,992 +0.80(+0.43%)
Jul 13, 2015 183.06 183.86 183.02 183.75 121,017,232 +2.01(+1.10%)
Jul 10, 2015 181.57 182.18 179.53 181.74 147,791,648 +2.26(+1.26%)
Jul 09, 2015 181.35 181.63 179.37 179.48 164,343,440 +0.32(+0.18%)
Jul 08, 2015 182.21 181.11 178.91 179.16 187,064,784 -3.06(-1.68%)
Jul 07, 2015 181.28 182.34 178.79 182.21 198,306,832 +1.14(+0.63%)
Jul 06, 2015 180.24 181.89 180.03 181.07 134,521,536 -0.52(-0.28%)
Jul 02, 2015 182.26 181.59 181.59 181.59 119,155,960 -0.17(-0.09%)
Jul 01, 2015 181.96 182.22 180.94 181.76 155,214,416 +1.45(+0.80%)
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%)
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.