S&P Depository Receipts (NY: SPY )

411.33 USD -3.88 (-0.93%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 282.73 283.30 280.68 281.90 118,822,925 +0.14(+0.05%)
Jan 30, 2018 282.60 284.74 282.34 281.76 131,625,516 -2.92(-1.03%)
Jan 29, 2018 285.93 286.43 284.50 284.68 90,011,253 -1.90(-0.66%)
Jan 26, 2018 284.25 286.63 283.96 286.58 107,743,119 +3.28(+1.16%)
Jan 25, 2018 284.16 284.27 282.40 283.30 84,448,093 +0.12(+0.04%)
Jan 24, 2018 284.02 284.70 281.84 283.18 134,758,158 -0.11(-0.04%)
Jan 23, 2018 282.74 283.62 282.37 283.29 96,998,338 +0.60(+0.21%)
Jan 22, 2018 280.17 282.69 280.12 282.69 91,227,317 +2.28(+0.81%)
Jan 19, 2018 279.80 280.41 279.14 280.41 140,920,098 +1.27(+0.45%)
Jan 18, 2018 279.48 279.96 278.58 279.14 100,665,600 -0.47(-0.17%)
Jan 17, 2018 278.03 280.05 276.97 279.61 113,005,315 +2.64(+0.95%)
Jan 16, 2018 279.35 280.05 276.18 276.97 106,422,226 -0.95(-0.34%)
Jan 12, 2018 277.92 277.92 277.92 0 +1.80(+0.65%)
Jan 11, 2018 274.75 276.12 274.56 276.12 62,286,138 +2.00(+0.73%)
Jan 10, 2018 274.42 274.12 69,484,125 -0.42(-0.15%)
Jan 09, 2018 274.40 275.25 274.08 274.54 57,191,200 +0.62(+0.23%)
Jan 08, 2018 273.31 274.10 272.98 273.92 57,283,549 +0.50(+0.18%)
Jan 05, 2018 272.51 273.56 271.95 273.42 83,523,995 +1.81(+0.67%)
Jan 04, 2018 271.20 272.16 270.54 271.61 80,559,576 +1.14(+0.42%)
Jan 03, 2018 268.96 270.64 268.96 270.47 89,420,595 +1.70(+0.63%)
Jan 02, 2018 267.84 268.81 267.40 268.77 86,531,005 +1.91(+0.72%)
Dec 29, 2017 266.86 266.86 266.86 0 -1.01(-0.38%)
Dec 28, 2017 267.89 267.90 267.45 267.87 45,070,676 +0.55(+0.21%)
Dec 27, 2017 267.38 267.73 267.05 267.32 57,714,789 +0.13(+0.05%)
Dec 26, 2017 267.05 267.44 266.89 267.19 45,225,251 -0.32(-0.12%)
Dec 22, 2017 267.60 267.64 266.90 267.51 78,720,873 -0.07(-0.03%)
Dec 21, 2017 267.74 268.39 267.30 267.58 65,968,747 +0.55(+0.21%)
Dec 20, 2017 268.27 268.33 266.69 267.03 76,706,905 -0.14(-0.05%)
Dec 19, 2017 268.48 268.53 267.09 267.17 81,430,650 -1.03(-0.38%)
Dec 18, 2017 268.10 268.60 267.98 268.20 83,449,243 +1.69(+0.63%)
Dec 15, 2017 265.45 267.04 265.39 266.51 144,610,290 +0.85(+0.32%)
Dec 14, 2017 267.09 267.22 265.60 265.66 100,199,557 -1.09(-0.41%)
Dec 13, 2017 267.06 267.56 266.65 266.75 102,850,193 -0.03(-0.01%)
Dec 12, 2017 266.78 267.32 266.35 266.78 85,122,225 +0.47(+0.18%)
Dec 11, 2017 266.31 266.38 265.48 266.31 83,000,451 +0.80(+0.30%)
Dec 08, 2017 265.51 265.52 264.03 265.51 76,563,873 +1.44(+0.55%)
Dec 07, 2017 264.07 264.43 262.94 264.07 77,112,209 +0.83(+0.32%)
Dec 06, 2017 263.42 263.73 262.79 263.24 75,787,339 +0.05(+0.02%)
Dec 05, 2017 263.19 265.15 263.04 263.19 77,950,981 -0.95(-0.36%)
Dec 04, 2017 266.31 266.41 264.09 264.14 93,951,106 -0.32(-0.12%)
Dec 01, 2017 264.76 265.31 262.13 264.46 164,390,902 -0.55(-0.21%)
Nov 30, 2017 263.76 266.05 263.67 265.01 127,572,719 +2.30(+0.88%)
Nov 29, 2017 263.02 263.63 262.20 262.71 77,291,032 -0.16(-0.06%)
Nov 28, 2017 260.76 262.90 260.65 262.87 98,772,770 +2.64(+1.01%)
Nov 27, 2017 260.41 260.75 260.00 260.23 52,150,970 -0.13(-0.05%)
Nov 24, 2017 260.32 260.48 260.16 260.36 27,856,514 +0.60(+0.23%)
Nov 22, 2017 260.00 260.15 259.57 259.76 45,033,392 -0.23(-0.09%)
Nov 21, 2017 259.18 260.20 258.26 259.99 69,058,778 +1.69(+0.65%)
Nov 20, 2017 258.14 258.52 257.86 258.30 47,944,537 +0.44(+0.17%)
Nov 17, 2017 258.22 258.59 257.77 257.86 75,756,833 -0.76(-0.29%)
Nov 16, 2017 257.52 259.04 257.47 258.62 67,586,004 +2.18(+0.85%)
Nov 15, 2017 256.62 257.22 255.63 256.44 80,470,025 -1.29(-0.50%)
Nov 14, 2017 257.41 257.85 256.52 257.73 61,144,586 -0.60(-0.23%)
Nov 13, 2017 257.31 258.59 257.27 258.33 50,121,831 +0.24(+0.09%)
Nov 10, 2017 257.73 258.29 257.37 258.09 59,984,662 -0.08(-0.03%)
Nov 09, 2017 257.73 258.39 256.36 258.17 94,870,176 -0.94(-0.36%)
Nov 08, 2017 258.47 259.22 258.15 259.11 50,332,785 +0.44(+0.17%)
Nov 07, 2017 258.97 259.35 258.09 258.67 57,376,049 -0.18(-0.07%)
Nov 06, 2017 258.30 259.00 258.22 258.85 49,597,354 +0.40(+0.15%)
Nov 03, 2017 257.77 258.50 257.30 258.45 59,589,730 +0.86(+0.33%)
Nov 02, 2017 257.41 257.75 256.19 257.59 56,438,387 +0.10(+0.04%)
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.