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 29, 2014 172.20 172.42 172.42 172.42 76,720,896 +0.49(+0.28%)
Aug 28, 2014 171.46 172.04 171.29 171.93 67,780,776 -0.09(-0.06%)
Aug 27, 2014 172.18 172.28 171.76 172.03 55,714,828 -0.07(-0.04%)
Aug 26, 2014 172.09 172.51 172.05 172.09 55,027,084 +0.11(+0.06%)
Aug 25, 2014 171.93 172.32 171.69 171.98 74,298,584 +0.87(+0.51%)
Aug 22, 2014 171.24 171.53 170.73 171.11 88,594,912 -0.27(-0.16%)
Aug 21, 2014 171.03 171.60 170.95 171.38 78,882,288 +0.50(+0.29%)
Aug 20, 2014 170.19 171.09 170.17 170.88 84,630,816 +0.46(+0.27%)
Aug 19, 2014 169.95 170.56 169.61 170.43 68,711,936 +0.88(+0.52%)
Aug 18, 2014 169.06 169.62 168.97 169.54 87,745,528 +1.41(+0.84%)
Aug 15, 2014 168.78 168.93 166.97 168.13 162,913,520 -0.03(-0.02%)
Aug 14, 2014 167.65 168.17 167.50 168.17 66,723,824 +0.79(+0.47%)
Aug 13, 2014 166.91 167.57 166.62 167.38 80,307,720 +1.12(+0.68%)
Aug 12, 2014 166.32 166.78 165.75 166.25 85,692,136 -0.23(-0.14%)
Aug 11, 2014 166.62 167.22 166.41 166.48 86,753,400 +0.48(+0.29%)
Aug 08, 2014 164.47 166.11 164.03 166.00 136,213,888 +1.90(+1.16%)
Aug 07, 2014 165.74 165.91 163.69 164.10 157,846,256 -0.89(-0.54%)
Aug 06, 2014 164.17 165.70 164.15 165.00 110,292,752 +0.05(+0.03%)
Aug 05, 2014 165.88 166.31 164.34 164.95 177,043,920 -1.62(-0.97%)
Aug 04, 2014 165.69 166.91 164.98 166.56 101,575,968 +1.19(+0.72%)
Aug 01, 2014 165.42 166.45 164.57 165.37 220,314,432 -0.51(-0.31%)
Jul 31, 2014 169.22 168.19 165.77 165.87 211,740,800 -3.34(-1.97%)
Jul 30, 2014 169.79 170.01 168.51 169.22 121,296,504 +0.03(+0.01%)
Jul 29, 2014 170.24 170.48 169.16 169.19 93,649,360 -0.73(-0.43%)
Jul 28, 2014 169.88 170.17 168.91 169.92 80,583,936 +0.07(+0.04%)
Jul 25, 2014 170.17 170.31 169.52 169.85 89,444,568 -0.80(-0.47%)
Jul 24, 2014 170.81 171.00 170.50 170.65 66,168,888 +0.01(+0.01%)
Jul 23, 2014 170.52 170.82 170.18 170.64 70,171,280 +0.38(+0.22%)
Jul 22, 2014 170.10 170.57 169.98 170.26 78,297,032 +0.74(+0.44%)
Jul 21, 2014 169.31 169.66 168.74 169.53 78,378,224 -0.32(-0.19%)
Jul 18, 2014 168.67 170.01 168.58 169.84 144,730,320 +1.72(+1.02%)
Jul 17, 2014 169.53 170.18 167.88 168.12 165,971,232 -1.93(-1.14%)
Jul 16, 2014 170.19 170.31 169.59 170.06 92,832,688 +0.63(+0.37%)
Jul 15, 2014 169.85 170.15 168.68 169.43 128,235,968 -0.32(-0.19%)
Jul 14, 2014 169.76 169.97 169.61 169.75 67,401,224 +0.85(+0.50%)
Jul 11, 2014 168.56 169.02 168.19 168.90 74,784,352 +0.23(+0.14%)
Jul 10, 2014 167.70 169.11 167.57 168.67 114,552,976 -0.67(-0.40%)
Jul 09, 2014 169.00 169.49 168.64 169.34 84,775,256 +0.76(+0.45%)
Jul 08, 2014 169.36 169.42 168.17 168.58 125,222,736 -1.09(-0.64%)
Jul 07, 2014 169.94 170.07 169.42 169.67 71,584,656 -0.59(-0.35%)
Jul 03, 2014 169.91 170.26 170.26 170.26 61,624,900 +0.83(+0.49%)
Jul 02, 2014 169.28 169.64 169.20 169.43 60,744,340 +0.17(+0.10%)
Jul 01, 2014 168.54 169.77 168.49 169.26 104,920,600 +1.12(+0.67%)
Jun 30, 2014 168.12 168.51 167.97 168.13 81,352,640 -0.09(-0.05%)
Jun 27, 2014 167.50 168.27 167.42 168.22 83,177,592 +0.33(+0.19%)
Jun 26, 2014 168.04 168.06 166.77 167.89 97,798,008 -0.12(-0.07%)
Jun 25, 2014 166.87 168.19 166.87 168.01 95,624,880 +0.76(+0.45%)
Jun 24, 2014 167.97 168.80 167.07 167.26 110,761,392 -1.01(-0.60%)
Jun 23, 2014 168.35 168.42 167.96 168.27 80,149,136 -0.05(-0.03%)
Jun 20, 2014 168.40 168.46 168.12 168.32 117,091,248 +0.34(+0.20%)
Jun 19, 2014 167.94 168.08 167.40 167.98 96,622,672 +0.19(+0.11%)
Jun 18, 2014 166.57 167.89 166.20 167.79 122,540,312 +1.22(+0.73%)
Jun 17, 2014 165.88 166.69 165.70 166.57 98,275,792 +0.46(+0.28%)
Jun 16, 2014 165.77 166.46 165.57 166.11 100,341,576 +0.14(+0.08%)
Jun 13, 2014 165.78 166.13 165.26 165.97 95,931,856 +0.50(+0.30%)
Jun 12, 2014 166.42 166.54 165.10 165.47 118,583,248 -1.18(-0.71%)
Jun 11, 2014 166.63 166.82 166.27 166.65 80,209,448 -0.58(-0.35%)
Jun 10, 2014 167.00 167.26 166.65 167.23 65,000,692 +0.19(+0.11%)
Jun 06, 2014 166.60 167.08 166.53 167.04 92,047,360 +0.79(+0.48%)
Jun 05, 2014 165.36 166.42 164.75 166.25 107,447,296 +1.08(+0.65%)
Jun 04, 2014 164.55 165.26 164.38 165.17 64,238,200 +0.33(+0.20%)
Jun 03, 2014 164.49 164.92 164.37 164.84 74,233,928 -0.08(-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.