S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 186.65 187.30 185.52 187.01 96,803,259 +1.52(+0.82%)
Mar 28, 2014 185.10 186.42 185.00 185.49 101,641,547 +0.91(+0.49%)
Mar 27, 2014 184.77 185.34 183.90 184.58 141,387,218 -0.39(-0.21%)
Mar 26, 2014 187.03 187.34 184.92 184.97 117,164,394 -1.34(-0.72%)
Mar 25, 2014 186.37 186.94 185.27 186.31 103,207,443 +0.88(+0.47%)
Mar 24, 2014 186.82 187.07 184.62 185.43 120,418,205 -0.77(-0.41%)
Mar 21, 2014 187.72 189.02 186.03 186.20 163,127,905 -1.55(-0.82%)
Mar 20, 2014 186.25 187.89 185.92 187.75 114,575,575 +1.09(+0.58%)
Mar 19, 2014 187.70 187.94 185.47 186.66 167,742,868 -1.00(-0.53%)
Mar 18, 2014 186.71 187.91 186.51 187.66 100,955,014 +1.33(+0.71%)
Mar 17, 2014 185.59 186.77 185.51 186.33 97,231,339 +1.67(+0.90%)
Mar 14, 2014 184.80 185.80 184.44 184.66 153,919,598 -0.52(-0.28%)
Mar 13, 2014 187.84 187.99 184.66 185.18 152,391,090 -2.10(-1.12%)
Mar 12, 2014 186.32 187.35 185.90 187.28 104,426,698 +0.05(+0.03%)
Mar 11, 2014 188.44 188.71 186.80 187.23 96,945,104 -0.93(-0.49%)
Mar 10, 2014 187.94 188.23 187.08 188.16 74,423,078 -0.10(-0.05%)
Mar 07, 2014 188.87 188.96 187.43 188.26 114,513,432 +0.08(+0.04%)
Mar 06, 2014 188.21 188.61 187.78 188.18 82,196,246 +0.43(+0.23%)
Mar 05, 2014 187.72 188.07 187.45 187.75 85,943,713 +0.17(+0.09%)
Mar 04, 2014 186.75 187.98 186.75 187.58 166,922,243 +2.60(+1.41%)
Mar 03, 2014 184.69 185.45 183.75 184.98 167,152,643 -1.31(-0.70%)
Feb 28, 2014 185.79 187.15 185.05 186.29 150,842,000 +0.47(+0.25%)
Feb 27, 2014 184.59 185.87 184.37 185.82 93,382,062 +0.97(+0.52%)
Feb 26, 2014 185.11 185.60 184.33 184.85 95,345,007 +0.01(+0.01%)
Feb 25, 2014 185.03 185.59 184.23 184.84 116,516,275 -0.07(-0.04%)
Feb 24, 2014 184.32 186.15 183.89 184.91 112,690,680 +1.02(+0.55%)
Feb 21, 2014 184.49 184.89 183.80 183.89 118,116,359 -0.21(-0.11%)
Feb 20, 2014 183.27 184.52 182.60 184.10 104,190,154 +1.08(+0.59%)
Feb 19, 2014 183.76 184.95 182.87 183.02 124,833,670 -1.22(-0.66%)
Feb 18, 2014 184.19 184.49 183.65 184.24 78,824,957 +0.22(+0.12%)
Feb 14, 2014 182.84 184.02 184.02 184.02 96,498,400 +1.01(+0.55%)
Feb 13, 2014 180.84 183.20 180.83 183.01 98,648,355 +0.94(+0.52%)
Feb 12, 2014 182.22 182.83 181.71 182.07 94,017,305 +0.09(+0.05%)
Feb 11, 2014 180.16 182.44 180.04 181.98 121,232,146 +1.97(+1.09%)
Feb 10, 2014 179.70 180.07 179.21 180.01 89,772,915 +0.33(+0.18%)
Feb 07, 2014 178.31 179.87 177.73 179.68 170,787,197 +2.20(+1.24%)
Feb 06, 2014 175.58 177.48 175.22 177.48 129,535,630 +2.31(+1.32%)
Feb 05, 2014 174.79 175.56 173.71 175.17 162,907,702 -0.21(-0.12%)
Feb 04, 2014 174.95 175.84 174.11 175.38 162,251,673 +1.21(+0.70%)
Feb 03, 2014 177.95 178.37 173.83 174.17 248,569,642 -4.01(-2.25%)
Jan 31, 2014 177.02 179.29 176.92 178.18 194,677,861 -1.05(-0.59%)
Jan 30, 2014 178.86 179.81 178.26 179.23 115,239,879 +1.88(+1.06%)
Jan 29, 2014 177.56 178.55 176.88 177.35 211,778,960 -1.72(-0.96%)
Jan 28, 2014 178.14 179.30 178.12 179.07 106,656,735 +1.06(+0.60%)
Jan 27, 2014 179.06 179.52 177.12 178.01 179,392,628 -0.88(-0.49%)
Jan 24, 2014 181.60 181.66 178.83 178.89 208,677,093 -3.90(-2.13%)
Jan 23, 2014 183.36 183.40 181.82 182.79 131,280,576 -1.51(-0.82%)
Jan 22, 2014 184.49 184.57 183.91 184.30 59,798,053 +0.12(+0.07%)
Jan 21, 2014 184.70 184.77 183.05 184.18 85,914,539 +0.54(+0.30%)
Jan 17, 2014 184.10 183.63 183.63 183.63 107,848,700 -0.79(-0.43%)
Jan 16, 2014 184.28 184.66 183.83 184.42 71,695,881 -0.24(-0.13%)
Jan 15, 2014 183.67 184.94 183.71 184.66 96,517,723 +0.99(+0.54%)
Jan 14, 2014 182.28 183.77 181.95 183.67 101,487,536 +1.98(+1.09%)
Jan 13, 2014 183.71 184.18 181.34 181.68 145,404,438 -2.46(-1.33%)
Jan 10, 2014 183.95 184.22 183.01 184.14 102,026,318 +0.50(+0.27%)
Jan 09, 2014 184.10 184.13 182.79 183.64 90,099,847 +0.12(+0.07%)
Jan 08, 2014 183.45 183.83 182.89 183.52 94,201,274 +0.04(+0.02%)
Jan 07, 2014 183.09 183.79 182.95 183.48 84,884,350 +1.12(+0.61%)
Jan 06, 2014 183.47 183.56 182.08 182.36 101,818,035 -0.52(-0.29%)
Jan 03, 2014 183.21 183.60 182.63 182.88 81,390,502 -0.04(-0.02%)
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.