Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 248.55 249.01 244.59 244.91 134,993,152 -2.51(-1.01%)
Feb 27, 2018 250.74 251.47 247.36 247.42 109,204,320 -3.13(-1.25%)
Feb 26, 2018 248.77 250.65 248.17 250.55 95,769,472 +2.88(+1.16%)
Feb 23, 2018 245.04 247.67 244.58 247.67 102,893,048 +3.88(+1.59%)
Feb 22, 2018 243.10 243.79 122,432,256 +0.32(+0.13%)
Feb 21, 2018 245.14 247.67 243.37 243.47 109,262,920 -1.22(-0.50%)
Feb 20, 2018 245.26 246.44 243.88 244.69 94,960,776 -1.54(-0.63%)
Feb 16, 2018 246.23 246.23 246.23 0 +0.07(+0.03%)
Feb 15, 2018 244.84 246.17 243.20 246.16 122,495,616 +3.10(+1.28%)
Feb 14, 2018 238.30 243.43 238.29 243.06 133,749,272 +3.24(+1.35%)
Feb 13, 2018 237.99 240.38 237.40 239.82 89,996,824 +0.59(+0.25%)
Feb 12, 2018 237.86 240.73 235.91 239.23 159,251,360 +3.46(+1.47%)
Feb 09, 2018 235.13 237.67 228.03 235.76 314,520,000 +3.49(+1.50%)
Feb 08, 2018 241.63 241.78 232.24 232.27 272,862,368 -9.05(-3.75%)
Feb 07, 2018 242.07 245.55 241.25 241.33 185,087,376 -1.32(-0.54%)
Feb 06, 2018 234.36 243.16 233.26 242.64 393,228,544 +1.37(+0.57%)
Feb 05, 2018 246.54 248.54 237.40 241.27 325,367,232 -7.07(-2.85%)
Feb 02, 2018 252.51 252.65 248.30 248.34 192,078,976 -5.53(-2.18%)
Feb 01, 2018 253.41 255.20 253.06 253.87 99,779,440 -0.29(-0.11%)
Jan 31, 2018 254.90 255.42 253.06 254.16 131,793,936 +0.13(+0.05%)
Jan 30, 2018 254.79 256.71 254.55 254.03 145,994,080 -2.63(-1.03%)
Jan 29, 2018 257.79 258.24 256.50 256.66 99,837,104 -1.71(-0.66%)
Jan 26, 2018 256.27 258.42 256.01 258.38 119,504,624 +2.96(+1.16%)
Jan 25, 2018 256.19 256.29 254.61 255.42 93,666,656 +0.11(+0.04%)
Jan 24, 2018 256.07 256.68 254.10 255.31 149,468,688 -0.10(-0.04%)
Jan 23, 2018 254.91 255.71 254.58 255.41 107,586,912 +0.54(+0.21%)
Jan 22, 2018 252.60 254.87 252.55 254.87 101,185,920 +2.06(+0.81%)
Jan 19, 2018 252.26 252.81 251.67 252.81 156,303,280 +1.15(+0.45%)
Jan 18, 2018 251.97 252.41 251.16 251.67 111,654,504 -0.42(-0.17%)
Jan 17, 2018 250.67 252.49 249.71 252.09 125,341,248 +2.38(+0.95%)
Jan 16, 2018 251.86 252.49 249.00 249.71 118,039,536 -0.86(-0.34%)
Jan 12, 2018 250.57 250.57 250.57 0 +1.62(+0.65%)
Jan 11, 2018 247.71 248.94 247.54 248.94 69,085,448 +1.80(+0.73%)
Jan 10, 2018 247.41 247.14 77,069,184 -0.38(-0.15%)
Jan 09, 2018 247.39 248.16 247.11 247.52 63,434,332 +0.56(+0.23%)
Jan 08, 2018 246.41 247.12 246.11 246.96 63,536,760 +0.45(+0.18%)
Jan 05, 2018 245.69 246.64 245.19 246.51 92,641,680 +1.63(+0.67%)
Jan 04, 2018 244.51 245.37 243.92 244.88 89,353,656 +1.03(+0.42%)
Jan 03, 2018 242.49 244.00 242.49 243.85 99,181,968 +1.53(+0.63%)
Jan 02, 2018 241.48 242.35 241.08 242.32 95,976,944 +1.72(+0.72%)
Dec 29, 2017 240.60 240.60 240.60 0 -0.91(-0.38%)
Dec 28, 2017 241.53 241.53 241.13 241.51 49,990,704 +0.50(+0.21%)
Dec 27, 2017 241.06 241.38 240.77 241.01 64,015,076 +0.12(+0.05%)
Dec 26, 2017 240.77 241.12 240.62 240.89 50,162,152 -0.29(-0.12%)
Dec 22, 2017 241.26 241.29 240.63 241.18 87,314,240 -0.06(-0.03%)
Dec 21, 2017 241.39 241.97 240.99 241.25 73,170,056 +0.50(+0.21%)
Dec 20, 2017 241.87 241.92 240.44 240.75 85,080,416 -0.13(-0.05%)
Dec 19, 2017 242.06 242.10 240.80 240.88 90,319,816 -0.93(-0.38%)
Dec 18, 2017 241.71 242.16 241.61 241.80 92,558,768 +1.52(+0.63%)
Dec 15, 2017 239.32 240.76 239.27 240.28 160,396,304 +1.98(+0.83%)
Dec 14, 2017 239.58 239.69 238.24 238.30 111,705,792 -0.98(-0.41%)
Dec 13, 2017 239.55 240.00 239.18 239.27 114,660,808 -0.03(-0.01%)
Dec 12, 2017 239.30 239.78 238.91 239.30 94,897,080 +0.42(+0.18%)
Dec 11, 2017 238.88 238.94 238.13 238.88 92,531,656 +0.72(+0.30%)
Dec 08, 2017 238.16 238.17 236.84 238.16 85,355,944 +1.29(+0.55%)
Dec 07, 2017 236.87 237.19 235.86 236.87 85,967,248 +0.75(+0.32%)
Dec 06, 2017 236.28 236.56 235.72 236.12 84,490,240 +0.04(+0.02%)
Dec 05, 2017 236.08 237.84 235.95 236.08 86,902,344 -0.85(-0.36%)
Dec 04, 2017 238.88 238.97 236.89 236.93 104,739,808 -0.29(-0.12%)
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.