S&P Depository Receipts (NY: SPY )

406.51 -1.17 (-0.29%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 183.34 183.62 182.76 182.82 124,536,112 -0.62(-0.34%)
Feb 26, 2015 183.56 183.73 182.81 183.44 83,650,288 -0.22(-0.12%)
Feb 25, 2015 183.69 184.19 183.30 183.66 84,146,192 -0.16(-0.08%)
Feb 24, 2015 183.22 184.02 182.90 183.81 83,267,024 +0.52(+0.28%)
Feb 23, 2015 183.06 183.29 182.66 183.29 85,643,776 -0.03(-0.01%)
Feb 20, 2015 181.79 183.40 181.14 183.32 162,355,120 +1.09(+0.60%)
Feb 19, 2015 181.73 182.61 181.58 182.23 105,349,880 -0.13(-0.07%)
Feb 18, 2015 181.95 182.44 181.67 182.36 92,262,984 +0.02(+0.01%)
Feb 17, 2015 181.72 182.52 181.46 182.34 88,649,696 +0.29(+0.16%)
Feb 13, 2015 181.44 182.05 182.05 182.05 107,936,552 +0.75(+0.41%)
Feb 12, 2015 180.41 181.37 179.62 181.31 112,239,200 +1.73(+0.96%)
Feb 11, 2015 179.30 180.03 178.62 179.58 104,466,936 +0.10(+0.06%)
Feb 10, 2015 178.67 179.75 177.63 179.48 110,717,024 +1.89(+1.07%)
Feb 09, 2015 177.71 178.46 177.15 177.58 100,405,640 -0.80(-0.45%)
Feb 06, 2015 179.26 179.85 177.84 178.38 144,812,064 -0.50(-0.28%)
Feb 05, 2015 177.78 179.03 177.71 178.88 112,667,568 +1.79(+1.01%)
Feb 04, 2015 176.97 178.24 176.61 177.09 154,463,408 -0.68(-0.38%)
Feb 03, 2015 176.17 177.78 175.78 177.77 142,848,896 +2.53(+1.45%)
Feb 02, 2015 173.61 175.33 171.71 175.23 187,562,192 +2.14(+1.24%)
Jan 30, 2015 174.06 175.45 172.81 173.09 227,844,272 -2.21(-1.26%)
Jan 29, 2015 173.90 175.56 172.42 175.29 199,787,312 +1.61(+0.92%)
Jan 28, 2015 177.19 177.29 173.49 173.69 193,491,536 -2.26(-1.28%)
Jan 27, 2015 176.14 177.14 175.66 175.94 154,179,520 -2.35(-1.32%)
Jan 26, 2015 177.65 178.39 176.91 178.29 105,703,248 +0.42(+0.23%)
Jan 23, 2015 178.59 178.86 177.74 177.88 135,414,736 -0.98(-0.55%)
Jan 22, 2015 177.03 179.00 175.59 178.86 200,306,032 +2.62(+1.49%)
Jan 21, 2015 174.87 176.74 174.38 176.24 141,591,888 +0.89(+0.51%)
Jan 20, 2015 175.65 175.93 173.71 175.35 150,867,776 +0.37(+0.21%)
Jan 16, 2015 172.50 174.98 174.98 174.98 244,149,200 +2.26(+1.31%)
Jan 15, 2015 174.98 175.31 172.59 172.72 202,415,840 -1.60(-0.92%)
Jan 14, 2015 173.26 174.52 172.32 174.31 221,966,064 -1.06(-0.60%)
Jan 13, 2015 177.14 178.32 174.01 175.37 247,068,336 -0.49(-0.28%)
Jan 12, 2015 177.39 177.56 175.23 175.87 166,249,488 -1.39(-0.78%)
Jan 09, 2015 179.12 179.14 176.61 177.25 182,717,344 -1.43(-0.80%)
Jan 08, 2015 177.05 178.91 177.03 178.69 169,496,848 +3.12(+1.77%)
Jan 07, 2015 174.80 175.93 174.33 175.57 144,249,984 +2.16(+1.25%)
Jan 06, 2015 175.38 175.93 172.57 173.41 240,904,976 -1.65(-0.94%)
Jan 05, 2015 177.19 177.36 174.74 175.06 195,260,064 -3.22(-1.81%)
Jan 02, 2015 179.10 179.54 177.19 178.28 139,965,312 -0.09(-0.05%)
Dec 31, 2014 180.50 178.37 178.37 178.37 150,183,840 -1.79(-0.99%)
Dec 30, 2014 180.69 180.83 180.09 180.16 84,699,000 -0.97(-0.54%)
Dec 29, 2014 180.70 181.35 180.63 181.13 91,691,584 +0.24(+0.13%)
Dec 26, 2014 180.78 181.25 180.72 180.89 66,057,652 +0.58(+0.32%)
Dec 24, 2014 180.53 180.31 180.31 180.31 49,506,792 +0.02(+0.01%)
Dec 23, 2014 180.66 180.71 179.99 180.29 139,039,408 +0.24(+0.13%)
Dec 22, 2014 179.42 180.05 179.17 180.05 170,797,248 +0.82(+0.46%)
Dec 19, 2014 179.15 179.93 178.44 179.22 282,411,360 +0.76(+0.43%)
Dec 18, 2014 176.70 183.81 176.00 178.47 298,022,400 +4.31(+2.47%)
Dec 17, 2014 171.27 174.63 171.14 174.16 292,765,184 +3.35(+1.96%)
Dec 16, 2014 171.39 174.68 170.77 170.81 300,157,408 -1.38(-0.80%)
Dec 15, 2014 174.32 174.80 171.56 172.19 219,662,608 -1.19(-0.69%)
Dec 12, 2014 174.89 175.91 173.35 173.38 234,432,096 -2.85(-1.62%)
Dec 11, 2014 175.96 177.96 175.81 176.23 183,861,968 +0.89(+0.51%)
Dec 10, 2014 177.71 177.77 175.14 175.34 184,943,424 -2.86(-1.60%)
Dec 09, 2014 176.38 178.31 175.99 178.20 144,909,488 -0.12(-0.07%)
Dec 08, 2014 179.10 179.62 177.73 178.32 125,748,928 -1.20(-0.67%)
Dec 05, 2014 179.41 179.72 179.13 179.52 105,467,664 +0.29(+0.16%)
Dec 04, 2014 179.12 179.75 178.40 179.22 105,712,456 -0.20(-0.11%)
Dec 03, 2014 178.91 179.65 178.74 179.42 79,826,024 +0.69(+0.39%)
Dec 02, 2014 177.63 178.95 177.60 178.73 86,280,464 +1.14(+0.64%)
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.