S&P Depository Receipts (NY: SPY )

393.28 -2.96 (-0.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 199.35 199.52 198.16 198.22 124,975,072 -0.48(-0.24%)
Nov 29, 2016 198.35 199.18 198.03 198.70 77,593,584 +0.39(+0.20%)
Nov 28, 2016 198.92 199.21 198.20 198.31 85,113,312 -0.94(-0.47%)
Nov 25, 2016 198.87 199.28 198.79 199.25 42,105,764 +0.74(+0.37%)
Nov 23, 2016 198.51 198.51 198.51 0 +0.11(+0.05%)
Nov 22, 2016 198.34 198.59 197.64 198.40 74,846,992 +0.39(+0.20%)
Nov 21, 2016 197.13 198.04 196.98 198.01 80,317,160 +1.48(+0.76%)
Nov 18, 2016 197.04 197.22 196.34 196.53 95,908,872 -0.44(-0.22%)
Nov 17, 2016 196.13 197.03 196.01 196.97 77,355,288 +1.01(+0.51%)
Nov 16, 2016 195.69 196.21 195.56 195.96 72,823,904 -0.37(-0.19%)
Nov 15, 2016 195.22 196.33 195.00 196.33 101,651,720 +1.52(+0.78%)
Nov 14, 2016 195.21 195.42 194.03 194.81 104,982,736 +0.15(+0.08%)
Nov 11, 2016 194.35 194.91 193.67 194.66 111,792,912 -0.45(-0.23%)
Nov 10, 2016 195.45 196.36 193.58 195.11 191,121,424 +0.49(+0.25%)
Nov 09, 2016 191.02 195.27 190.99 194.62 287,004,352 +2.04(+1.06%)
Nov 08, 2016 191.31 193.18 191.03 192.58 116,892,544 +0.86(+0.45%)
Nov 07, 2016 187.58 191.75 190.06 191.72 121,812,648 +4.14(+2.21%)
Nov 04, 2016 187.91 188.79 187.43 187.58 121,320,144 -0.21(-0.11%)
Nov 03, 2016 188.88 189.10 187.50 187.79 98,850,568 -0.86(-0.46%)
Nov 02, 2016 189.47 189.88 188.19 188.65 114,719,032 -1.14(-0.60%)
Nov 01, 2016 191.52 191.57 188.53 189.79 136,477,520 -1.38(-0.72%)
Oct 31, 2016 191.52 191.75 191.01 191.18 68,073,872 +0.01(+0.00%)
Oct 28, 2016 191.71 192.42 190.42 191.17 156,342,592 -0.57(-0.30%)
Oct 27, 2016 193.00 193.04 191.66 191.74 85,805,688 -0.51(-0.27%)
Oct 26, 2016 191.77 192.86 191.52 192.25 84,151,064 -0.39(-0.20%)
Oct 25, 2016 193.09 193.37 192.47 192.64 73,947,712 -0.65(-0.34%)
Oct 24, 2016 193.38 193.67 192.91 193.28 66,850,832 +0.82(+0.43%)
Oct 21, 2016 192.38 192.56 191.37 192.47 99,047,816 +0.09(+0.05%)
Oct 20, 2016 192.37 192.94 191.68 192.38 81,815,840 -0.36(-0.19%)
Oct 19, 2016 192.50 193.06 192.12 192.74 73,913,384 +0.51(+0.27%)
Oct 18, 2016 192.70 192.76 191.83 192.22 85,442,728 +1.20(+0.63%)
Oct 17, 2016 191.66 191.94 190.84 191.03 64,767,400 -0.67(-0.35%)
Oct 14, 2016 192.62 193.10 191.61 191.69 103,780,848 +0.10(+0.05%)
Oct 13, 2016 190.83 192.11 189.97 191.59 112,662,984 -0.63(-0.33%)
Oct 12, 2016 192.12 192.77 191.59 192.22 82,052,720 +0.25(+0.13%)
Oct 11, 2016 193.98 194.05 191.21 191.97 144,895,504 -2.45(-1.26%)
Oct 10, 2016 194.42 194.91 194.27 194.43 57,558,328 +1.01(+0.52%)
Oct 07, 2016 194.37 194.55 192.65 193.42 99,825,136 -0.66(-0.34%)
Oct 06, 2016 193.72 194.32 193.15 194.08 69,847,576 +0.13(+0.07%)
Oct 05, 2016 193.75 194.40 193.68 193.95 80,935,496 +0.85(+0.44%)
Oct 04, 2016 194.20 194.44 192.47 193.09 133,311,640 -0.99(-0.51%)
Oct 03, 2016 194.12 194.32 193.42 194.08 92,613,968 -0.47(-0.24%)
Sep 30, 2016 193.97 195.29 193.71 194.55 126,241,856 +1.46(+0.75%)
Sep 29, 2016 194.64 195.06 192.52 193.09 137,707,616 -1.76(-0.90%)
Sep 28, 2016 194.13 195.02 193.12 194.86 96,228,128 +0.96(+0.50%)
Sep 27, 2016 192.53 194.00 192.14 193.90 86,374,872 +1.20(+0.62%)
Sep 26, 2016 193.40 193.59 192.49 192.70 99,844,904 -1.57(-0.81%)
Sep 23, 2016 194.93 195.06 194.17 194.27 81,861,672 -1.07(-0.55%)
Sep 22, 2016 195.18 195.66 194.92 195.34 85,181,384 +1.22(+0.63%)
Sep 21, 2016 192.70 194.31 191.98 194.12 122,554,680 +2.16(+1.12%)
Sep 20, 2016 192.85 193.01 191.93 191.96 77,428,672 +0.01(+0.00%)
Sep 19, 2016 192.60 193.28 191.61 191.95 89,145,160 +0.04(+0.02%)
Sep 16, 2016 192.02 192.21 191.20 191.92 172,589,280 -0.74(-0.39%)
Sep 15, 2016 190.59 193.06 190.40 192.66 162,781,008 +1.91(+1.00%)
Sep 14, 2016 190.88 192.14 190.17 190.75 149,911,776 -0.07(-0.04%)
Sep 13, 2016 192.27 192.54 190.17 190.83 204,217,360 -2.78(-1.44%)
Sep 12, 2016 190.07 194.03 190.00 193.61 187,796,416 +2.74(+1.43%)
Sep 09, 2016 194.17 194.23 190.84 190.87 247,603,728 -4.68(-2.39%)
Sep 08, 2016 195.65 195.94 195.23 195.55 82,750,552 -0.45(-0.23%)
Sep 07, 2016 195.85 196.19 195.36 196.00 85,512,456 -0.02(-0.01%)
Sep 06, 2016 195.72 196.10 194.97 196.02 63,336,056 +0.59(+0.30%)
Sep 02, 2016 195.44 195.43 195.43 195.43 88,603,048 +0.88(+0.45%)
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.