S&P Depository Receipts (NY: SPY )

402.33 -0.09 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 194.75 194.87 193.72 194.54 95,268,440 -0.56(-0.28%)
Aug 30, 2016 195.33 195.62 194.51 195.10 64,918,888 -0.32(-0.17%)
Aug 29, 2016 194.59 195.69 194.56 195.42 78,756,616 +0.96(+0.49%)
Aug 26, 2016 195.02 196.10 193.53 194.46 136,888,656 -0.37(-0.19%)
Aug 25, 2016 194.56 195.27 194.40 194.83 77,316,592 -0.13(-0.07%)
Aug 24, 2016 195.81 195.91 194.52 194.96 80,094,248 -1.00(-0.51%)
Aug 23, 2016 196.21 196.53 195.90 195.96 59,643,088 +0.39(+0.20%)
Aug 22, 2016 195.33 195.81 194.94 195.57 68,554,648 -0.01(-0.00%)
Aug 19, 2016 195.37 195.77 194.86 195.58 84,300,056 -0.29(-0.15%)
Aug 18, 2016 195.40 195.90 195.28 195.87 59,175,516 +0.44(+0.22%)
Aug 17, 2016 195.10 195.57 194.22 195.43 83,871,728 +0.37(+0.19%)
Aug 16, 2016 195.63 195.70 195.06 195.06 59,431,556 -1.01(-0.52%)
Aug 15, 2016 195.89 196.44 195.88 196.07 55,633,028 +0.56(+0.29%)
Aug 12, 2016 195.35 195.73 195.09 195.51 68,511,784 -0.17(-0.09%)
Aug 11, 2016 195.33 195.94 195.05 195.68 80,948,184 +0.90(+0.46%)
Aug 10, 2016 195.37 195.46 194.41 194.77 64,721,764 -0.48(-0.25%)
Aug 09, 2016 195.21 195.78 194.92 195.26 57,229,292 +0.12(+0.06%)
Aug 08, 2016 195.45 195.56 194.86 195.14 44,567,948 -0.12(-0.06%)
Aug 05, 2016 193.67 195.30 194.26 195.26 80,332,336 +1.59(+0.82%)
Aug 04, 2016 193.58 194.00 191.74 193.67 52,018,988 +0.20(+0.11%)
Aug 03, 2016 192.84 193.53 192.53 193.47 60,298,184 +0.57(+0.29%)
Aug 02, 2016 193.89 194.05 192.03 192.90 103,095,872 -1.25(-0.64%)
Aug 01, 2016 194.37 194.78 193.67 194.15 81,887,648 -0.16(-0.08%)
Jul 29, 2016 193.72 194.68 193.42 194.31 88,855,056 +0.31(+0.16%)
Jul 28, 2016 193.56 194.30 193.08 194.00 72,600,152 +0.22(+0.12%)
Jul 27, 2016 194.37 194.44 192.97 193.77 93,918,912 -0.21(-0.11%)
Jul 26, 2016 193.78 194.35 193.09 193.98 78,230,032 +0.09(+0.05%)
Jul 25, 2016 194.20 194.25 193.28 193.89 62,383,052 -0.53(-0.27%)
Jul 22, 2016 193.67 194.47 193.40 194.42 70,158,752 +0.87(+0.45%)
Jul 21, 2016 194.16 194.40 193.08 193.54 75,703,480 -0.73(-0.38%)
Jul 20, 2016 193.48 194.53 193.52 194.28 64,947,660 +0.80(+0.41%)
Jul 19, 2016 193.23 193.51 192.97 193.48 60,681,752 -0.20(-0.10%)
Jul 18, 2016 193.28 193.84 193.01 193.67 65,571,588 +0.52(+0.27%)
Jul 15, 2016 194.00 194.21 192.69 193.15 119,735,496 -0.26(-0.13%)
Jul 14, 2016 193.67 193.91 193.00 193.41 101,755,512 +1.07(+0.56%)
Jul 13, 2016 192.81 192.81 191.83 192.34 97,540,328 -0.03(-0.01%)
Jul 12, 2016 191.99 192.68 191.01 192.37 113,141,640 +1.39(+0.73%)
Jul 11, 2016 190.79 191.58 190.58 190.98 82,226,120 +0.67(+0.35%)
Jul 08, 2016 188.88 190.57 187.51 190.31 149,699,232 +2.80(+1.49%)
Jul 07, 2016 187.82 188.52 186.71 187.51 95,550,808 -0.12(-0.06%)
Jul 06, 2016 185.99 187.76 185.31 187.63 107,256,016 +1.12(+0.60%)
Jul 05, 2016 187.00 187.10 185.89 186.51 122,517,712 -1.35(-0.72%)
Jul 01, 2016 187.47 187.87 187.87 187.87 118,506,240 +0.40(+0.21%)
Jun 30, 2016 185.44 187.52 184.86 187.47 184,294,672 +2.52(+1.36%)
Jun 29, 2016 183.32 185.19 183.21 184.95 153,234,976 +3.10(+1.70%)
Jun 28, 2016 180.31 181.88 179.99 181.85 178,018,976 +3.22(+1.80%)
Jun 27, 2016 180.41 180.42 177.78 178.63 278,131,360 -3.16(-1.74%)
Jun 24, 2016 182.24 188.69 181.42 181.79 372,590,912 -6.87(-3.64%)
Jun 23, 2016 187.77 188.72 187.28 188.66 113,474,648 +2.43(+1.30%)
Jun 22, 2016 186.73 187.49 186.08 186.24 106,711,744 -0.30(-0.16%)
Jun 21, 2016 186.41 186.97 185.95 186.54 80,940,104 +0.53(+0.28%)
Jun 20, 2016 186.88 187.59 185.92 186.01 92,457,528 +1.19(+0.64%)
Jun 17, 2016 185.40 185.43 184.13 184.82 130,798,144 -0.69(-0.37%)
Jun 16, 2016 184.96 185.69 183.04 185.51 167,900,064 +0.55(+0.30%)
Jun 15, 2016 185.22 186.39 184.76 184.96 122,475,496 -0.26(-0.14%)
Jun 14, 2016 185.18 185.84 184.22 185.22 140,408,560 -0.36(-0.20%)
Jun 13, 2016 186.39 187.29 185.50 185.58 132,190,024 -1.44(-0.77%)
Jun 10, 2016 187.37 187.73 186.46 187.03 127,854,480 -1.79(-0.95%)
Jun 09, 2016 188.31 188.94 188.02 188.81 82,856,992 -0.26(-0.14%)
Jun 08, 2016 188.60 189.21 188.47 189.07 74,285,712 +0.62(+0.33%)
Jun 07, 2016 188.32 189.05 188.30 188.46 68,409,312 +0.29(+0.16%)
Jun 06, 2016 187.59 188.54 187.42 188.16 72,822,256 +0.95(+0.51%)
Jun 03, 2016 187.19 187.58 185.97 187.21 114,295,008 -0.56(-0.30%)
Jun 02, 2016 186.78 187.79 186.29 187.77 70,753,344 +0.57(+0.30%)
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.