S&P Depository Receipts (NY: SPY )

362.91 -10.29 (-2.76%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 198.11 199.12 197.01 197.67 163,090,816 -1.61(-0.81%)
Aug 28, 2015 198.50 199.84 197.92 199.28 160,414,352 +0.01(+0.01%)
Aug 27, 2015 197.02 199.42 195.21 199.27 274,052,864 +4.81(+2.47%)
Aug 26, 2015 192.08 194.79 188.37 194.46 339,155,200 +7.19(+3.84%)
Aug 25, 2015 195.43 195.45 186.92 187.27 369,104,800 -2.23(-1.18%)
Aug 24, 2015 187.49 197.48 182.40 189.50 507,244,288 -8.13(-4.11%)
Aug 21, 2015 201.73 203.94 197.53 197.63 346,588,480 -6.34(-3.11%)
Aug 20, 2015 206.51 208.29 203.90 203.97 194,185,296 -4.35(-2.09%)
Aug 19, 2015 209.09 210.01 207.35 208.32 172,902,736 -1.66(-0.79%)
Aug 18, 2015 210.26 210.68 209.70 209.98 71,679,168 -0.61(-0.29%)
Aug 17, 2015 208.71 210.59 208.16 210.59 79,030,760 +1.17(+0.56%)
Aug 14, 2015 208.43 209.51 208.26 209.42 72,786,528 +0.76(+0.36%)
Aug 13, 2015 208.73 209.55 208.01 208.66 89,353,944 -0.26(-0.12%)
Aug 12, 2015 207.11 209.14 205.36 208.92 172,086,912 +0.25(+0.12%)
Aug 11, 2015 208.97 209.47 207.76 208.67 125,998,968 -1.90(-0.90%)
Aug 10, 2015 209.28 210.67 209.28 210.57 80,234,840 +2.62(+1.26%)
Aug 07, 2015 208.16 208.34 206.87 207.95 117,857,952 -0.40(-0.19%)
Aug 06, 2015 210.29 210.41 207.65 208.35 115,997,424 -1.72(-0.82%)
Aug 05, 2015 210.45 211.31 209.73 210.07 85,677,464 +0.69(+0.33%)
Aug 04, 2015 209.70 210.25 208.80 209.38 81,761,568 -0.41(-0.20%)
Aug 03, 2015 210.46 210.53 208.65 209.79 113,902,872 -0.71(-0.34%)
Jul 31, 2015 211.42 211.45 210.16 210.50 103,266,856 -0.32(-0.15%)
Jul 30, 2015 210.16 211.02 209.42 210.82 91,281,280 +0.05(+0.02%)
Jul 29, 2015 209.48 211.04 209.31 210.77 105,711,976 +1.44(+0.69%)
Jul 28, 2015 207.79 209.50 206.80 209.33 123,251,256 +2.54(+1.23%)
Jul 27, 2015 206.94 207.55 206.27 206.79 132,154,656 -1.21(-0.58%)
Jul 24, 2015 210.30 210.37 207.60 208.00 117,754,976 -2.18(-1.04%)
Jul 23, 2015 211.53 211.65 209.75 210.18 90,465,792 -1.19(-0.56%)
Jul 22, 2015 210.93 211.77 210.89 211.37 88,540,136 -0.38(-0.18%)
Jul 21, 2015 212.43 212.74 211.39 211.75 77,945,808 -0.84(-0.40%)
Jul 20, 2015 212.75 213.18 212.21 212.59 70,427,096 +0.11(+0.05%)
Jul 17, 2015 212.29 212.55 211.80 212.48 89,029,976 +0.18(+0.08%)
Jul 16, 2015 211.87 212.30 211.58 212.30 106,609,120 +1.69(+0.80%)
Jul 15, 2015 210.73 211.28 210.04 210.61 97,790,488 -0.07(-0.03%)
Jul 14, 2015 209.72 211.05 209.65 210.68 81,709,600 +0.91(+0.43%)
Jul 13, 2015 208.99 209.90 208.94 209.77 106,004,064 +2.29(+1.10%)
Jul 10, 2015 207.29 207.98 204.95 207.48 129,456,888 +2.58(+1.26%)
Jul 09, 2015 207.04 207.35 204.77 204.90 143,955,296 +0.37(+0.18%)
Jul 08, 2015 208.02 206.76 204.25 204.53 163,857,872 -3.49(-1.68%)
Jul 07, 2015 206.96 208.17 204.11 208.02 173,705,264 +1.30(+0.63%)
Jul 06, 2015 205.77 207.65 205.53 206.72 117,833,048 -0.59(-0.28%)
Jul 02, 2015 208.07 207.31 207.31 207.31 104,373,696 -0.19(-0.09%)
Jul 01, 2015 207.73 208.03 206.56 207.50 135,958,800 +1.65(+0.80%)
Jun 30, 2015 207.26 207.27 205.28 205.85 182,918,528 +0.43(+0.21%)
Jun 29, 2015 208.04 209.83 205.33 205.42 202,496,224 -4.40(-2.10%)
Jun 26, 2015 210.29 210.58 209.16 209.82 104,174,840 -0.04(-0.02%)
Jun 25, 2015 211.10 211.25 209.77 209.86 97,088,352 -0.64(-0.30%)
Jun 24, 2015 211.72 212.17 210.47 210.50 92,282,352 -1.54(-0.73%)
Jun 23, 2015 212.14 212.44 211.57 212.04 68,386,888 +0.15(+0.07%)
Jun 22, 2015 211.91 212.59 211.64 211.89 70,650,208 +1.08(+0.51%)
Jun 19, 2015 211.46 211.55 210.36 210.81 130,478,688 -1.97(-0.93%)
Jun 18, 2015 211.31 213.34 210.63 212.78 165,854,000 +2.19(+1.04%)
Jun 17, 2015 210.59 211.32 209.36 210.59 126,699,064 +0.34(+0.16%)
Jun 16, 2015 208.93 210.35 208.72 210.25 85,228,208 +1.14(+0.55%)
Jun 15, 2015 208.64 209.45 207.79 209.11 124,360,800 -0.90(-0.43%)
Jun 12, 2015 210.64 211.48 209.69 210.01 135,382,368 -1.62(-0.77%)
Jun 11, 2015 211.48 212.09 211.20 211.63 73,839,472 +0.68(+0.32%)
Jun 10, 2015 209.37 211.41 209.30 210.95 134,039,264 +2.50(+1.20%)
Jun 09, 2015 208.45 209.10 207.70 208.45 104,996,016 -0.03(-0.01%)
Jun 08, 2015 209.64 209.82 208.39 208.48 89,039,424 -1.29(-0.61%)
Jun 05, 2015 209.95 210.58 208.98 209.77 121,704,672 -0.36(-0.17%)
Jun 04, 2015 211.07 211.86 209.75 210.13 151,859,936 -1.79(-0.85%)
Jun 03, 2015 212.00 212.67 211.33 211.92 87,767,296 +0.56(+0.26%)
Jun 02, 2015 211.02 212.19 210.27 211.36 91,515,936 -0.21(-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.