S&P Depository Receipts (NY: SPY )

399.73 +0.14 (+0.03%)
Streaming Delayed Price Updated: 9:38 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 270.05 270.05 270.05 0 +0.01(+0.00%)
Aug 30, 2018 270.63 271.02 269.41 270.04 65,815,180 -1.10(-0.40%)
Aug 29, 2018 269.91 271.38 269.65 271.13 66,080,664 +1.45(+0.54%)
Aug 28, 2018 270.04 270.15 269.20 269.68 50,429,436 +0.13(+0.05%)
Aug 27, 2018 268.70 269.66 268.53 269.55 61,329,324 +2.11(+0.79%)
Aug 24, 2018 266.44 267.59 266.39 267.44 61,801,352 +1.60(+0.60%)
Aug 23, 2018 266.01 266.91 265.51 265.84 52,877,620 -0.35(-0.13%)
Aug 22, 2018 265.93 266.74 265.65 266.19 48,352,268 -0.16(-0.06%)
Aug 21, 2018 266.27 267.25 265.77 266.35 72,127,560 +0.62(+0.23%)
Aug 20, 2018 265.64 266.01 265.16 265.73 42,775,008 +0.57(+0.21%)
Aug 17, 2018 264.02 265.63 263.59 265.16 70,542,520 +0.93(+0.35%)
Aug 16, 2018 263.62 265.14 263.58 264.23 75,169,872 +2.12(+0.81%)
Aug 15, 2018 262.67 262.82 260.60 262.11 110,605,832 -1.97(-0.75%)
Aug 14, 2018 263.17 264.33 262.76 264.08 47,115,164 +1.68(+0.64%)
Aug 13, 2018 263.68 264.32 262.10 262.41 70,634,016 -0.99(-0.37%)
Aug 10, 2018 263.66 264.23 262.65 263.39 82,859,912 -1.78(-0.67%)
Aug 09, 2018 265.60 266.01 265.03 265.17 38,373,192 -0.36(-0.14%)
Aug 08, 2018 265.47 265.95 265.05 265.53 45,252,496 -0.11(-0.04%)
Aug 07, 2018 265.47 266.05 265.33 265.65 46,419,668 +0.88(+0.33%)
Aug 06, 2018 263.84 265.10 263.43 264.77 42,348,696 +0.97(+0.37%)
Aug 03, 2018 262.81 263.86 262.62 263.80 57,982,696 +1.13(+0.43%)
Aug 02, 2018 259.89 262.86 259.67 262.68 68,160,680 +1.42(+0.54%)
Aug 01, 2018 261.91 262.44 260.58 261.25 57,871,828 -0.44(-0.17%)
Jul 31, 2018 261.21 262.33 260.81 261.69 73,584,928 +1.28(+0.49%)
Jul 30, 2018 261.86 262.03 259.86 260.41 68,476,832 -1.37(-0.52%)
Jul 27, 2018 263.91 264.01 260.81 261.78 82,545,040 -1.79(-0.68%)
Jul 26, 2018 263.43 264.28 263.33 263.56 62,253,840 -0.62(-0.24%)
Jul 25, 2018 261.69 264.52 261.65 264.19 84,757,848 +2.23(+0.85%)
Jul 24, 2018 262.84 261.04 261.95 73,110,584 +1.31(+0.50%)
Jul 23, 2018 259.94 260.86 259.58 260.64 50,537,880 +0.48(+0.19%)
Jul 20, 2018 260.24 260.90 259.99 260.16 88,554,120 -0.30(-0.11%)
Jul 19, 2018 260.74 261.14 259.96 260.45 66,005,872 -0.99(-0.38%)
Jul 18, 2018 260.98 261.55 260.51 261.44 47,919,960 +0.55(+0.21%)
Jul 17, 2018 259.03 261.30 258.98 260.89 56,200,264 +1.05(+0.40%)
Jul 16, 2018 260.12 260.27 259.38 259.84 51,746,344 -0.23(-0.09%)
Jul 13, 2018 259.68 260.39 259.21 260.07 51,854,600 +0.20(+0.08%)
Jul 12, 2018 258.86 259.93 258.22 259.87 64,575,916 +2.34(+0.91%)
Jul 11, 2018 257.22 257.53 82,812,312 -1.90(-0.73%)
Jul 10, 2018 258.98 259.53 258.67 259.43 55,658,052 +0.93(+0.36%)
Jul 09, 2018 257.25 258.56 257.20 258.50 54,265,364 +2.31(+0.90%)
Jul 06, 2018 254.07 256.58 253.68 256.19 71,483,496 +2.15(+0.85%)
Jul 05, 2018 254.11 252.05 254.05 61,178,636 +2.06(+0.82%)
Jul 03, 2018 251.99 251.99 251.99 0 -0.89(-0.35%)
Jul 02, 2018 250.70 253.05 250.45 252.88 68,302,312 +0.54(+0.21%)
Jun 29, 2018 254.56 252.22 252.34 104,916,008 +0.36(+0.14%)
Jun 28, 2018 250.49 252.78 249.75 251.98 82,393,952 +1.43(+0.57%)
Jun 27, 2018 253.25 254.75 250.39 250.55 112,892,176 -2.09(-0.83%)
Jun 26, 2018 252.68 253.53 251.89 252.64 73,781,024 +0.56(+0.22%)
Jun 25, 2018 254.35 254.52 250.32 252.08 148,160,832 -3.48(-1.36%)
Jun 22, 2018 256.42 256.53 255.33 255.56 60,860,264 +0.47(+0.18%)
Jun 21, 2018 256.70 256.72 254.58 255.10 76,366,888 -1.61(-0.63%)
Jun 20, 2018 256.99 257.40 256.35 256.71 57,789,776 +0.44(+0.17%)
Jun 19, 2018 254.87 256.50 254.44 256.27 104,801,328 -0.99(-0.38%)
Jun 18, 2018 256.26 257.38 255.76 257.25 56,594,100 -0.53(-0.21%)
Jun 15, 2018 258.14 256.13 257.79 129,049,688 -0.33(-0.13%)
Jun 14, 2018 258.37 258.67 257.50 258.12 83,244,592 +0.65(+0.25%)
Jun 13, 2018 258.54 258.81 257.25 257.47 85,366,048 -0.82(-0.32%)
Jun 12, 2018 258.39 258.67 257.62 258.29 78,080,680 +0.33(+0.13%)
Jun 11, 2018 257.85 258.71 257.73 257.96 63,581,912 +0.34(+0.13%)
Jun 08, 2018 256.37 257.67 256.20 257.62 77,901,328 +0.76(+0.30%)
Jun 07, 2018 257.39 257.70 255.90 256.86 78,770,184 -0.03(-0.01%)
Jun 06, 2018 257.00 254.74 256.88 67,699,760 +2.13(+0.84%)
Jun 05, 2018 254.71 255.15 253.90 254.75 55,204,964 +0.19(+0.07%)
Jun 04, 2018 254.23 254.83 253.98 254.57 49,000,608 +1.20(+0.48%)
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.