S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 235.90 236.51 235.68 235.74 73,733,094 -0.55(-0.23%)
Mar 30, 2017 235.47 236.52 235.27 236.29 56,716,811 +0.75(+0.32%)
Mar 29, 2017 234.99 235.81 234.73 235.54 61,937,010 +0.22(+0.09%)
Mar 28, 2017 233.27 235.81 233.14 235.32 93,454,874 +1.70(+0.73%)
Mar 27, 2017 231.93 233.92 231.61 233.62 87,357,774 -0.24(-0.10%)
Mar 24, 2017 234.38 235.04 232.96 233.86 112,504,853 -0.17(-0.07%)
Mar 23, 2017 234.28 235.34 233.60 234.03 100,388,418 -0.25(-0.11%)
Mar 22, 2017 233.77 234.61 233.05 234.28 97,524,224 +0.55(+0.24%)
Mar 21, 2017 237.47 237.61 233.58 233.73 131,757,842 -3.04(-1.28%)
Mar 20, 2017 237.03 237.36 236.32 236.77 52,529,566 -0.26(-0.11%)
Mar 17, 2017 237.75 237.97 237.03 237.03 89,002,111 -1.45(-0.61%)
Mar 16, 2017 239.11 239.20 238.10 238.48 78,332,510 -0.47(-0.20%)
Mar 15, 2017 237.56 239.44 237.29 238.95 96,038,385 +2.05(+0.87%)
Mar 14, 2017 237.18 237.24 236.19 236.90 59,867,709 -0.91(-0.38%)
Mar 13, 2017 237.62 237.86 237.24 237.81 57,241,926 +0.12(+0.05%)
Mar 10, 2017 237.97 238.02 236.59 237.69 81,991,652 +0.83(+0.35%)
Mar 09, 2017 236.70 237.24 235.74 236.86 90,424,796 +0.30(+0.13%)
Mar 08, 2017 237.34 237.64 236.40 236.56 78,019,000 -0.44(-0.19%)
Mar 07, 2017 237.36 237.77 236.76 237.00 64,991,237 -0.71(-0.30%)
Mar 06, 2017 237.50 238.12 237.01 237.71 54,477,958 -0.71(-0.30%)
Mar 03, 2017 238.17 238.61 237.73 238.42 81,974,300 +0.15(+0.06%)
Mar 02, 2017 239.56 239.57 238.21 238.27 70,192,643 -1.51(-0.63%)
Mar 01, 2017 238.39 240.32 238.37 239.78 149,102,490 +3.31(+1.40%)
Feb 28, 2017 236.67 236.95 236.01 236.47 96,846,052 -0.64(-0.27%)
Feb 27, 2017 236.64 237.31 236.35 237.11 56,483,113 +0.37(+0.16%)
Feb 24, 2017 235.46 236.79 235.41 236.74 82,381,612 +0.30(+0.13%)
Feb 23, 2017 236.88 236.90 235.56 236.44 74,551,855 +0.16(+0.07%)
Feb 22, 2017 236.02 236.54 235.83 236.28 62,042,765 -0.21(-0.09%)
Feb 21, 2017 235.52 236.69 235.51 236.49 88,850,777 +1.40(+0.60%)
Feb 17, 2017 235.09 235.09 235.09 0 +0.37(+0.16%)
Feb 16, 2017 234.95 235.15 233.85 234.72 84,604,707 -0.20(-0.09%)
Feb 15, 2017 233.45 235.14 233.39 234.92 86,521,775 +1.22(+0.52%)
Feb 14, 2017 232.56 233.71 232.16 233.70 70,552,551 +0.93(+0.40%)
Feb 13, 2017 232.08 233.07 232.05 232.77 55,111,346 +1.26(+0.54%)
Feb 10, 2017 231.00 231.77 230.62 231.51 66,015,892 +0.91(+0.39%)
Feb 09, 2017 229.24 230.95 229.52 230.60 65,908,278 +1.36(+0.59%)
Feb 08, 2017 229.39 228.31 229.24 51,396,847 +0.30(+0.13%)
Feb 07, 2017 229.38 229.66 228.72 228.94 57,867,639 +0.01(+0.00%)
Feb 06, 2017 228.87 229.33 228.54 228.93 57,743,905 -0.41(-0.18%)
Feb 03, 2017 228.82 229.55 228.46 229.34 80,563,168 +1.57(+0.69%)
Feb 02, 2017 227.62 228.10 226.82 227.77 69,613,791 +0.15(+0.07%)
Feb 01, 2017 228.59 226.94 227.62 78,999,619 +0.09(+0.04%)
Jan 31, 2017 226.98 227.60 226.32 227.53 75,850,220 -0.02(-0.01%)
Jan 30, 2017 228.17 228.20 226.51 227.55 79,674,721 -1.42(-0.62%)
Jan 27, 2017 229.42 229.59 228.76 228.97 59,711,118 -0.36(-0.16%)
Jan 26, 2017 229.40 229.71 229.01 229.33 59,891,699 -0.24(-0.10%)
Jan 25, 2017 228.70 229.57 228.51 229.57 84,238,544 +1.97(+0.87%)
Jan 24, 2017 226.40 228.08 226.27 227.60 95,447,237 +1.45(+0.64%)
Jan 23, 2017 226.74 226.80 225.27 226.15 74,952,817 -0.59(-0.26%)
Jan 20, 2017 226.70 227.31 225.97 226.74 129,168,623 +0.83(+0.37%)
Jan 19, 2017 226.84 227.00 225.41 225.91 66,359,507 -0.84(-0.37%)
Jan 18, 2017 226.54 226.80 225.90 226.75 54,708,349 +0.50(+0.22%)
Jan 17, 2017 226.31 226.78 225.80 226.25 61,154,367 -0.80(-0.35%)
Jan 13, 2017 227.05 227.05 227.05 0 +0.52(+0.23%)
Jan 12, 2017 226.50 226.75 224.96 226.53 72,069,081 -0.57(-0.25%)
Jan 11, 2017 226.36 227.10 225.59 227.10 74,583,638 +0.64(+0.28%)
Jan 10, 2017 226.48 227.45 226.01 226.46 63,377,960 +0.00(+0.00%)
Jan 09, 2017 226.91 227.07 226.42 226.46 46,784,474 -0.75(-0.33%)
Jan 06, 2017 226.53 227.75 225.90 227.21 71,559,922 +0.81(+0.36%)
Jan 05, 2017 226.27 226.58 225.48 226.40 78,331,720 -0.18(-0.08%)
Jan 04, 2017 225.24 226.75 225.61 226.58 78,526,152 +1.34(+0.59%)
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.