S&P Depository Receipts (NY: SPY )

360.43 -2.36 (-0.65%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 290.31 290.31 290.31 0 +0.01(+0.00%)
Aug 30, 2018 290.94 291.36 289.63 290.30 61,221,048 -1.18(-0.40%)
Aug 29, 2018 290.16 291.74 289.89 291.48 61,468,000 +1.56(+0.54%)
Aug 28, 2018 290.30 290.42 289.40 289.92 46,909,284 +0.14(+0.05%)
Aug 27, 2018 288.86 289.90 288.68 289.78 57,048,320 +2.27(+0.79%)
Aug 24, 2018 286.44 287.67 286.38 287.51 57,487,400 +1.72(+0.60%)
Aug 23, 2018 285.97 286.94 285.43 285.79 49,186,576 -0.38(-0.13%)
Aug 22, 2018 285.88 286.76 285.58 286.17 44,977,108 -0.17(-0.06%)
Aug 21, 2018 286.25 287.31 285.71 286.34 67,092,800 +0.67(+0.23%)
Aug 20, 2018 285.57 285.97 285.06 285.67 39,789,160 +0.61(+0.21%)
Aug 17, 2018 283.83 285.56 283.37 285.06 65,618,400 +1.00(+0.35%)
Aug 16, 2018 283.40 285.04 283.36 284.06 69,922,752 +2.28(+0.81%)
Aug 15, 2018 282.38 282.54 280.16 281.78 102,885,152 -2.12(-0.75%)
Aug 14, 2018 282.92 284.17 282.48 283.90 43,826,360 +1.80(+0.64%)
Aug 13, 2018 283.47 284.16 281.77 282.10 65,703,512 -1.06(-0.37%)
Aug 10, 2018 283.45 284.06 282.36 283.16 77,076,000 -1.91(-0.67%)
Aug 09, 2018 285.53 285.97 284.92 285.07 35,694,608 -0.39(-0.14%)
Aug 08, 2018 285.39 285.91 284.94 285.46 42,093,712 -0.12(-0.04%)
Aug 07, 2018 285.39 286.01 285.24 285.58 43,179,412 +0.94(+0.33%)
Aug 06, 2018 283.64 284.99 283.20 284.64 39,392,608 +1.04(+0.37%)
Aug 03, 2018 282.53 283.66 282.33 283.60 53,935,300 +1.21(+0.43%)
Aug 02, 2018 279.39 282.58 279.16 282.39 63,402,824 +1.53(+0.54%)
Aug 01, 2018 281.56 282.13 280.13 280.86 53,832,168 -0.47(-0.17%)
Jul 31, 2018 280.81 282.02 280.38 281.33 68,448,440 +1.38(+0.49%)
Jul 30, 2018 281.51 281.69 279.36 279.95 63,696,904 -1.47(-0.52%)
Jul 27, 2018 283.71 283.82 280.38 281.42 76,783,104 -1.92(-0.68%)
Jul 26, 2018 283.20 284.11 283.09 283.34 57,908,300 -0.67(-0.24%)
Jul 25, 2018 281.33 284.37 281.28 284.01 78,841,448 +2.40(+0.85%)
Jul 24, 2018 282.56 280.63 281.61 68,007,208 +1.41(+0.50%)
Jul 23, 2018 279.45 280.43 279.06 280.20 47,010,156 +0.52(+0.19%)
Jul 20, 2018 279.77 280.48 279.50 279.68 82,372,728 -0.32(-0.11%)
Jul 19, 2018 280.31 280.74 279.47 280.00 61,398,428 -1.06(-0.38%)
Jul 18, 2018 280.56 281.18 280.06 281.06 44,574,976 +0.59(+0.21%)
Jul 17, 2018 278.47 280.91 278.41 280.47 52,277,288 +1.13(+0.40%)
Jul 16, 2018 279.64 279.80 278.84 279.34 48,134,268 -0.25(-0.09%)
Jul 13, 2018 279.17 279.93 278.66 279.59 48,234,964 +0.22(+0.08%)
Jul 12, 2018 278.28 279.43 277.60 279.37 60,068,288 +2.51(+0.91%)
Jul 11, 2018 276.52 276.86 77,031,720 -2.04(-0.73%)
Jul 10, 2018 278.41 279.01 278.08 278.90 51,772,924 +1.00(+0.36%)
Jul 09, 2018 276.55 277.96 276.50 277.90 50,477,448 +2.48(+0.90%)
Jul 06, 2018 273.14 275.84 272.71 275.42 66,493,696 +2.31(+0.85%)
Jul 05, 2018 273.18 270.96 273.11 56,908,152 +2.21(+0.82%)
Jul 03, 2018 270.90 270.90 270.90 0 -0.96(-0.35%)
Jul 02, 2018 269.51 272.04 269.24 271.86 63,534,572 +0.58(+0.21%)
Jun 29, 2018 273.66 271.15 271.28 97,592,496 +0.39(+0.14%)
Jun 28, 2018 269.29 271.75 268.49 270.89 76,642,560 +1.54(+0.57%)
Jun 27, 2018 272.26 273.87 269.18 269.35 105,011,904 -2.25(-0.83%)
Jun 26, 2018 271.64 272.56 270.79 271.60 68,630,848 +0.60(+0.22%)
Jun 25, 2018 273.44 273.62 269.11 271.00 137,818,688 -3.74(-1.36%)
Jun 22, 2018 275.66 275.78 274.49 274.74 56,612,004 +0.50(+0.18%)
Jun 21, 2018 275.96 275.98 273.68 274.24 71,036,208 -1.73(-0.63%)
Jun 20, 2018 276.27 276.72 275.59 275.97 53,755,844 +0.47(+0.17%)
Jun 19, 2018 274.00 275.75 273.53 275.50 97,485,824 -1.06(-0.38%)
Jun 18, 2018 275.49 276.70 274.95 276.56 52,643,632 -0.57(-0.21%)
Jun 15, 2018 277.51 275.35 277.13 120,041,560 -1.60(-0.57%)
Jun 14, 2018 279.01 279.33 278.06 278.73 77,087,800 +0.70(+0.25%)
Jun 13, 2018 279.19 279.48 277.80 278.03 79,052,352 -0.89(-0.32%)
Jun 12, 2018 279.03 279.33 278.19 278.92 72,305,808 +0.36(+0.13%)
Jun 11, 2018 278.44 279.37 278.31 278.56 58,879,376 +0.37(+0.13%)
Jun 08, 2018 276.85 278.25 276.66 278.19 72,139,720 +0.82(+0.30%)
Jun 07, 2018 277.95 278.28 276.34 277.37 72,944,320 -0.03(-0.01%)
Jun 06, 2018 277.52 275.09 277.40 62,692,664 +2.30(+0.84%)
Jun 05, 2018 275.05 275.53 274.18 275.10 51,121,988 +0.20(+0.07%)
Jun 04, 2018 274.53 275.19 274.26 274.90 45,376,508 +1.30(+0.48%)
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.