S&P Depository Receipts (NY: SPY )

415.11 USD -0.64 (-0.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 282.39 282.84 281.14 282.48 82,186,800 +1.38(+0.49%)
Mar 28, 2019 280.35 281.21 279.07 281.10 56,128,628 +1.45(+0.52%)
Mar 27, 2019 281.11 281.76 277.93 279.65 72,181,187 -1.47(-0.52%)
Mar 26, 2019 280.99 282.18 279.56 281.12 68,078,662 +2.08(+0.75%)
Mar 25, 2019 278.87 280.19 277.64 279.04 85,514,656 -0.21(-0.08%)
Mar 22, 2019 283.22 283.80 279.18 279.25 122,659,200 -5.48(-1.92%)
Mar 21, 2019 280.64 285.18 280.59 284.73 79,522,944 +3.18(+1.13%)
Mar 20, 2019 282.16 283.50 280.32 281.55 84,569,264 -0.85(-0.30%)
Mar 19, 2019 283.51 284.36 281.41 282.40 90,238,981 +0.07(+0.02%)
Mar 18, 2019 281.55 282.66 281.30 282.33 62,170,912 +1.02(+0.36%)
Mar 15, 2019 280.54 282.21 280.33 281.31 81,308,900 +0.15(+0.05%)
Mar 14, 2019 281.37 281.84 280.67 281.16 67,482,744 -0.18(-0.06%)
Mar 13, 2019 280.48 282.38 280.30 281.34 80,533,085 +1.85(+0.66%)
Mar 12, 2019 279.06 280.07 278.85 279.49 79,607,469 +1.05(+0.38%)
Mar 11, 2019 275.26 278.62 275.23 278.44 65,028,831 +3.98(+1.45%)
Mar 08, 2019 272.94 274.65 272.42 274.46 85,795,800 -0.55(-0.20%)
Mar 07, 2019 276.83 276.99 274.07 275.01 94,719,168 -2.32(-0.84%)
Mar 06, 2019 279.15 279.16 276.97 277.33 74,887,789 -1.69(-0.61%)
Mar 05, 2019 279.54 279.76 278.41 279.02 58,980,844 -0.38(-0.14%)
Mar 04, 2019 281.60 281.87 276.84 279.40 106,376,025 -1.02(-0.36%)
Mar 01, 2019 280.44 280.88 278.82 280.42 78,880,500 +1.74(+0.62%)
Feb 28, 2019 278.96 279.45 278.32 278.68 69,175,087 -0.52(-0.19%)
Feb 27, 2019 278.52 279.59 277.48 279.20 56,777,450 -0.12(-0.04%)
Feb 26, 2019 279.11 280.30 278.90 279.32 56,710,125 -0.20(-0.07%)
Feb 25, 2019 280.73 281.31 279.43 279.52 68,945,894 +0.38(+0.14%)
Feb 22, 2019 278.11 279.36 277.40 279.14 78,114,600 +1.72(+0.62%)
Feb 21, 2019 277.70 278.10 276.35 277.42 64,058,069 -0.99(-0.36%)
Feb 20, 2019 277.81 278.92 277.25 278.41 76,533,287 +0.56(+0.20%)
Feb 19, 2019 276.48 278.58 276.47 277.85 58,996,875 +0.48(+0.17%)
Feb 15, 2019 276.36 277.41 276.13 277.37 97,088,600 +2.99(+1.09%)
Feb 14, 2019 273.78 275.64 272.87 274.38 82,874,650 -0.61(-0.22%)
Feb 13, 2019 275.03 275.93 274.56 274.99 65,134,481 +0.89(+0.32%)
Feb 12, 2019 272.42 274.52 272.34 274.10 72,039,206 +3.48(+1.29%)
Feb 11, 2019 271.20 271.49 270.03 270.62 67,857,644 +0.15(+0.06%)
Feb 08, 2019 268.75 270.58 267.83 270.47 75,788,800 +0.33(+0.12%)
Feb 07, 2019 270.94 271.55 268.29 270.14 95,239,619 -2.60(-0.95%)
Feb 06, 2019 272.79 273.34 271.92 272.74 58,268,962 -0.36(-0.13%)
Feb 05, 2019 272.44 273.44 271.88 273.10 79,481,412 +1.14(+0.42%)
Feb 04, 2019 270.11 272.03 269.36 271.96 60,668,331 +1.90(+0.70%)
Feb 01, 2019 270.15 271.20 269.18 270.06 85,782,500 +0.13(+0.05%)
Jan 31, 2019 267.51 270.47 267.27 269.93 103,781,681 +2.35(+0.88%)
Jan 30, 2019 265.10 268.52 264.25 267.58 92,227,569 +4.17(+1.58%)
Jan 29, 2019 263.92 264.55 262.48 263.41 65,819,369 -0.35(-0.13%)
Jan 28, 2019 263.39 263.83 261.79 263.76 85,125,544 -2.02(-0.76%)
Jan 25, 2019 265.61 266.70 263.66 265.78 96,883,300 +2.23(+0.85%)
Jan 24, 2019 263.21 264.20 262.08 263.55 58,983,919 +0.14(+0.05%)
Jan 23, 2019 264.01 264.79 260.66 263.41 84,362,681 +0.55(+0.21%)
Jan 22, 2019 264.82 265.06 261.06 262.86 115,395,300 -3.60(-1.35%)
Jan 18, 2019 264.98 266.98 263.00 266.46 127,900,300 +3.50(+1.33%)
Jan 17, 2019 260.01 263.92 259.96 262.96 95,135,081 +1.98(+0.76%)
Jan 16, 2019 260.83 261.97 260.60 260.98 77,521,505 +0.63(+0.24%)
Jan 15, 2019 257.82 260.70 257.81 260.35 84,995,244 +2.95(+1.15%)
Jan 14, 2019 256.86 258.30 256.41 257.40 69,996,962 -1.58(-0.61%)
Jan 11, 2019 257.68 259.01 257.03 258.98 73,858,100 +0.10(+0.04%)
Jan 10, 2019 256.26 259.16 255.50 258.88 96,564,212 +0.91(+0.35%)
Jan 09, 2019 257.56 258.91 256.19 257.97 94,732,644 +1.20(+0.47%)
Jan 08, 2019 256.82 257.31 254.00 256.77 102,220,906 +2.39(+0.94%)
Jan 07, 2019 252.69 255.95 251.69 254.38 102,393,194 +1.99(+0.79%)
Jan 04, 2019 247.59 253.11 247.17 252.39 142,628,800 +8.18(+3.35%)
Jan 03, 2019 248.23 248.57 243.67 244.21 143,814,663 -5.97(-2.39%)
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.