S&P Depository Receipts (NY: SPY )

407.68 +12.45 (+3.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 255.85 258.16 255.51 257.57 105,097,872 +1.56(+0.61%)
Nov 29, 2018 255.76 257.48 254.56 256.01 87,381,528 -0.56(-0.22%)
Nov 28, 2018 251.92 256.57 250.73 256.57 136,341,104 +5.77(+2.30%)
Nov 27, 2018 248.87 250.79 248.23 250.79 80,625,568 +0.84(+0.34%)
Nov 26, 2018 248.35 250.19 247.94 249.95 85,456,928 +3.97(+1.61%)
Nov 23, 2018 245.92 247.45 245.81 245.98 45,812,844 -1.65(-0.67%)
Nov 21, 2018 247.64 247.64 247.64 0 +0.84(+0.34%)
Nov 20, 2018 247.95 249.49 245.89 246.79 145,264,960 -4.65(-1.85%)
Nov 19, 2018 255.14 255.45 250.49 251.45 110,033,912 -4.33(-1.69%)
Nov 16, 2018 253.96 256.73 253.42 255.78 135,559,904 +0.66(+0.26%)
Nov 15, 2018 251.15 255.60 249.50 255.11 144,369,136 +2.63(+1.04%)
Nov 14, 2018 256.18 256.60 250.84 252.48 133,453,016 -1.74(-0.68%)
Nov 13, 2018 255.18 257.27 253.46 254.22 104,739,792 -0.48(-0.19%)
Nov 12, 2018 259.01 259.26 254.15 254.69 106,194,352 -4.85(-1.87%)
Nov 09, 2018 260.73 260.92 258.06 259.54 105,748,984 -2.56(-0.98%)
Nov 08, 2018 261.74 262.77 260.90 262.10 70,071,512 -0.48(-0.18%)
Nov 07, 2018 259.35 262.66 258.90 262.58 109,761,552 +5.50(+2.14%)
Nov 06, 2018 255.39 257.24 255.33 257.07 63,336,180 +1.62(+0.63%)
Nov 05, 2018 254.57 256.04 253.55 255.46 70,130,624 +1.40(+0.55%)
Nov 02, 2018 256.73 257.18 251.91 254.06 131,242,824 -1.51(-0.59%)
Nov 01, 2018 253.78 255.78 252.65 255.57 106,394,144 +2.69(+1.06%)
Oct 31, 2018 252.90 255.31 252.40 252.88 137,206,064 +2.67(+1.07%)
Oct 30, 2018 246.38 250.53 245.86 250.21 168,049,232 +3.65(+1.48%)
Oct 29, 2018 251.17 252.52 242.81 246.55 171,839,840 -1.37(-0.55%)
Oct 26, 2018 248.48 253.22 245.09 247.93 215,724,720 -4.44(-1.76%)
Oct 25, 2018 249.84 253.98 248.77 252.36 147,700,464 +4.45(+1.79%)
Oct 24, 2018 255.40 255.80 247.34 247.92 190,059,680 -7.75(-3.03%)
Oct 23, 2018 253.18 256.84 250.99 255.66 156,022,752 -1.31(-0.51%)
Oct 22, 2018 258.83 259.17 256.41 256.97 88,153,336 -1.16(-0.45%)
Oct 19, 2018 258.95 260.98 257.40 258.13 149,722,480 -0.14(-0.05%)
Oct 18, 2018 261.07 261.70 256.93 258.27 143,956,048 -3.78(-1.44%)
Oct 17, 2018 262.05 262.71 259.35 262.05 118,295,768 +0.05(+0.02%)
Oct 16, 2018 258.46 262.40 257.96 262.01 126,533,192 +5.61(+2.19%)
Oct 15, 2018 257.48 258.87 256.31 256.40 109,345,128 -1.45(-0.56%)
Oct 12, 2018 258.62 258.92 254.50 257.85 196,045,808 +3.53(+1.39%)
Oct 11, 2018 258.90 260.61 252.63 254.32 294,023,104 -5.73(-2.20%)
Oct 10, 2018 268.02 268.09 259.65 260.05 229,673,152 -8.50(-3.17%)
Oct 09, 2018 268.54 269.91 267.96 268.55 79,535,112 -0.39(-0.15%)
Oct 08, 2018 268.22 269.31 266.77 268.94 93,879,720 +0.00(+0.00%)
Oct 05, 2018 270.69 271.23 267.45 268.94 113,389,344 -1.51(-0.56%)
Oct 04, 2018 272.08 272.14 268.79 270.45 119,311,360 -2.13(-0.78%)
Oct 03, 2018 273.54 273.98 272.21 272.58 69,192,304 +0.15(+0.06%)
Oct 02, 2018 272.44 273.18 272.04 272.44 50,537,320 -0.16(-0.06%)
Oct 01, 2018 272.95 273.72 271.89 272.59 66,419,980 +0.94(+0.35%)
Sep 28, 2018 270.97 272.17 270.93 271.65 75,011,600 +0.03(+0.01%)
Sep 27, 2018 271.36 272.76 271.07 271.62 63,375,716 +0.76(+0.28%)
Sep 26, 2018 271.83 273.07 270.43 270.87 85,310,368 -0.81(-0.30%)
Sep 25, 2018 272.41 272.52 271.43 271.68 47,473,284 -0.25(-0.09%)
Sep 24, 2018 272.23 272.38 271.32 271.93 57,120,324 -0.91(-0.33%)
Sep 21, 2018 273.87 273.99 272.67 272.84 112,884,112 -0.25(-0.09%)
Sep 20, 2018 272.21 273.42 270.91 273.09 107,863,136 +2.19(+0.81%)
Sep 19, 2018 270.66 271.33 270.53 270.89 52,718,412 +0.29(+0.11%)
Sep 18, 2018 269.37 271.23 269.34 270.60 66,556,620 +1.46(+0.54%)
Sep 17, 2018 270.52 270.56 268.86 269.14 73,285,640 -1.43(-0.53%)
Sep 14, 2018 270.74 270.94 269.76 270.58 59,213,084 +0.05(+0.02%)
Sep 13, 2018 270.06 270.72 269.75 270.53 54,849,464 +1.59(+0.59%)
Sep 12, 2018 268.88 269.57 268.11 268.94 64,287,944 +0.06(+0.02%)
Sep 11, 2018 267.31 269.34 266.95 268.87 54,283,112 +0.88(+0.33%)
Sep 10, 2018 268.58 268.86 267.79 267.99 53,962,524 +0.47(+0.17%)
Sep 07, 2018 266.95 268.55 266.70 267.52 79,042,224 -0.52(-0.19%)
Sep 06, 2018 268.97 269.28 266.97 268.05 70,840,864 -0.81(-0.30%)
Sep 05, 2018 269.21 269.42 267.79 268.86 77,847,656 -0.72(-0.27%)
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.