S&P Depository Receipts (NY: SPY )

363.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 246.72 247.77 246.05 247.49 103,751,128 +1.48(+0.60%)
Aug 30, 2017 244.83 246.32 244.62 246.01 62,006,424 +1.16(+0.47%)
Aug 29, 2017 243.06 245.15 242.93 244.85 51,090,320 +0.28(+0.11%)
Aug 28, 2017 245.17 245.20 244.09 244.57 40,483,484 +0.01(+0.00%)
Aug 25, 2017 244.90 245.60 244.39 244.56 64,445,912 +0.57(+0.23%)
Aug 24, 2017 245.00 245.18 243.75 243.99 50,698,656 -0.57(-0.23%)
Aug 23, 2017 244.33 245.05 244.16 244.56 50,168,684 -0.88(-0.36%)
Aug 22, 2017 243.57 245.62 243.55 245.44 63,092,032 +2.54(+1.05%)
Aug 21, 2017 242.64 243.20 241.83 242.90 65,444,544 +0.19(+0.08%)
Aug 18, 2017 242.90 244.19 242.20 242.71 136,747,984 -0.38(-0.16%)
Aug 17, 2017 246.24 246.60 243.09 243.09 128,436,032 -3.85(-1.56%)
Aug 16, 2017 247.11 247.57 246.45 246.94 56,644,120 +0.43(+0.17%)
Aug 15, 2017 246.98 247.00 246.16 246.51 55,232,536 -0.03(-0.01%)
Aug 14, 2017 245.59 246.76 245.55 246.54 73,229,600 +2.42(+0.99%)
Aug 11, 2017 244.02 244.79 243.75 244.12 74,869,944 +0.36(+0.15%)
Aug 10, 2017 246.29 246.44 243.70 243.76 120,423,952 -3.49(-1.41%)
Aug 09, 2017 246.47 247.31 246.06 247.25 62,540,460 -0.01(-0.00%)
Aug 08, 2017 247.51 248.91 246.83 247.26 61,643,084 -0.61(-0.25%)
Aug 07, 2017 247.49 247.87 247.37 247.87 31,985,346 +0.46(+0.19%)
Aug 04, 2017 247.52 247.79 246.97 247.41 60,191,840 +0.45(+0.18%)
Aug 03, 2017 247.31 247.34 246.64 246.96 40,804,432 -0.48(-0.19%)
Aug 02, 2017 247.47 247.60 246.37 247.44 47,186,972 +0.12(+0.05%)
Aug 01, 2017 247.46 247.50 246.72 247.32 55,035,272 +0.55(+0.22%)
Jul 31, 2017 247.37 247.48 246.53 246.77 65,827,256 -0.14(-0.06%)
Jul 28, 2017 246.65 247.06 246.13 246.91 50,088,360 -0.29(-0.12%)
Jul 27, 2017 247.96 248.00 245.68 247.20 70,715,504 -0.23(-0.09%)
Jul 26, 2017 247.75 247.79 247.13 247.43 47,517,852 +0.01(+0.00%)
Jul 25, 2017 247.68 247.80 247.16 247.42 54,882,228 +0.60(+0.24%)
Jul 24, 2017 246.79 246.98 246.29 246.82 46,612,676 -0.06(-0.02%)
Jul 21, 2017 246.44 246.91 246.23 246.88 88,711,016 -0.22(-0.09%)
Jul 20, 2017 247.28 247.42 246.52 247.10 47,109,248 +0.11(+0.04%)
Jul 19, 2017 246.02 247.00 246.01 246.99 50,996,864 +1.33(+0.54%)
Jul 18, 2017 245.06 245.72 244.67 245.66 42,729,448 +0.13(+0.05%)
Jul 17, 2017 245.47 245.91 245.33 245.53 33,514,904 -0.03(-0.01%)
Jul 14, 2017 244.42 245.97 244.31 245.56 60,262,692 +1.14(+0.47%)
Jul 13, 2017 244.02 244.54 243.76 244.42 39,443,520 +0.41(+0.17%)
Jul 12, 2017 243.30 244.20 243.30 244.01 59,556,528 +1.82(+0.75%)
Jul 11, 2017 242.55 240.85 242.19 50,314,448 -0.18(-0.07%)
Jul 10, 2017 242.11 242.80 241.81 242.37 36,636,112 +0.26(+0.11%)
Jul 07, 2017 241.21 242.28 240.56 242.11 57,972,268 +1.56(+0.65%)
Jul 06, 2017 241.89 242.01 240.34 240.55 66,092,228 -2.22(-0.91%)
Jul 05, 2017 242.63 243.01 241.71 242.77 54,420,528 +0.56(+0.23%)
Jul 03, 2017 243.38 242.21 242.21 39,153,808 +0.41(+0.17%)
Jun 30, 2017 242.28 242.71 241.57 241.80 86,807,632 +0.45(+0.19%)
Jun 29, 2017 243.66 243.72 239.96 241.35 106,899,440 -2.14(-0.88%)
Jun 28, 2017 242.50 243.72 242.23 243.49 70,005,848 +2.16(+0.90%)
Jun 27, 2017 243.04 243.38 241.31 241.33 82,229,752 -1.96(-0.81%)
Jun 26, 2017 243.90 244.38 243.04 243.29 56,694,044 +0.16(+0.07%)
Jun 23, 2017 242.91 243.51 242.47 243.13 66,986,800 +0.29(+0.12%)
Jun 22, 2017 242.96 243.53 242.64 242.84 44,127,056 -0.11(-0.05%)
Jun 21, 2017 243.42 243.59 242.41 242.95 55,929,088 -0.06(-0.02%)
Jun 20, 2017 244.25 244.26 242.99 243.01 56,896,312 -1.65(-0.67%)
Jun 19, 2017 243.59 244.73 243.48 244.66 65,092,264 +2.02(+0.83%)
Jun 16, 2017 242.77 242.83 241.63 242.64 84,553,096 -1.13(-0.46%)
Jun 15, 2017 242.68 243.91 242.37 243.77 66,446,984 -0.47(-0.19%)
Jun 14, 2017 244.86 244.87 243.29 244.24 78,482,792 -0.31(-0.13%)
Jun 13, 2017 243.98 244.61 243.58 244.55 60,036,476 +1.19(+0.49%)
Jun 12, 2017 243.13 243.42 242.38 243.36 86,085,976 -0.05(-0.02%)
Jun 09, 2017 244.09 245.01 241.95 243.41 132,256,360 -0.37(-0.15%)
Jun 08, 2017 243.77 244.33 243.17 243.78 65,898,040 +0.12(+0.05%)
Jun 07, 2017 243.60 243.92 242.83 243.66 54,107,980 +0.45(+0.19%)
Jun 06, 2017 243.34 243.98 243.12 243.21 50,358,300 -0.78(-0.32%)
Jun 05, 2017 243.97 244.30 243.76 243.99 44,686,256 -0.18(-0.07%)
Jun 02, 2017 243.42 244.35 243.08 244.17 88,666,128 +0.81(+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.