Skip to main content

S&P Depository Receipts (NY: SPY )

523.35 +0.18 (+0.03%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 160.61 161.12 160.48 161.02 91,318,824 +0.26(+0.16%)
May 29, 2014 159.94 160.79 159.90 160.76 74,400,480 +0.83(+0.52%)
May 28, 2014 160.05 160.31 159.67 159.94 78,978,976 -0.12(-0.07%)
May 27, 2014 159.66 160.10 159.58 160.05 85,961,368 +0.98(+0.61%)
May 23, 2014 158.58 159.08 159.08 159.08 73,103,264 +0.41(+0.26%)
May 22, 2014 158.10 158.75 157.83 158.67 53,338,532 +0.61(+0.39%)
May 21, 2014 157.20 158.13 157.16 158.06 105,493,624 +1.32(+0.84%)
May 20, 2014 157.65 157.67 156.34 156.74 130,994,600 -0.99(-0.63%)
May 19, 2014 156.85 157.86 156.71 157.73 75,232,440 +0.58(+0.37%)
May 16, 2014 156.70 157.22 156.04 157.15 116,617,256 +0.54(+0.35%)
May 15, 2014 157.67 157.71 155.84 156.61 185,145,104 -1.39(-0.88%)
May 14, 2014 158.61 158.68 157.77 158.00 85,411,224 -0.75(-0.47%)
May 13, 2014 158.81 159.13 158.59 158.75 79,055,040 +0.15(+0.09%)
May 12, 2014 157.75 158.68 157.11 158.60 98,479,048 +1.53(+0.97%)
May 09, 2014 156.85 157.15 156.13 157.08 100,129,256 +0.24(+0.15%)
May 08, 2014 156.84 157.99 156.34 156.84 111,596,552 -0.17(-0.11%)
May 07, 2014 156.64 157.09 155.45 157.01 125,010,768 +0.92(+0.59%)
May 06, 2014 157.11 157.22 156.06 156.09 96,130,560 -1.37(-0.87%)
May 05, 2014 156.39 157.57 155.96 157.46 90,526,488 +0.30(+0.19%)
May 02, 2014 157.37 158.06 156.93 157.16 117,411,776 -0.22(-0.14%)
May 01, 2014 157.30 157.81 156.89 157.38 108,949,216 +0.01(+0.01%)
Apr 30, 2014 156.65 157.53 156.43 157.37 120,639,984 +0.47(+0.30%)
Apr 29, 2014 156.68 157.15 156.34 156.90 100,227,440 +0.73(+0.47%)
Apr 28, 2014 156.32 156.85 154.59 156.17 160,565,360 +0.49(+0.31%)
Apr 25, 2014 156.45 156.55 155.33 155.68 120,114,336 -1.29(-0.82%)
Apr 24, 2014 157.42 157.44 156.22 156.97 105,269,688 +0.32(+0.20%)
Apr 23, 2014 156.95 157.05 156.53 156.65 87,084,864 -0.37(-0.23%)
Apr 22, 2014 156.47 157.45 156.39 157.02 99,823,696 +0.71(+0.45%)
Apr 21, 2014 155.81 156.36 155.62 156.31 81,193,024 +0.54(+0.35%)
Apr 17, 2014 155.34 155.77 155.77 155.77 125,947,488 +0.22(+0.14%)
Apr 16, 2014 155.00 155.56 154.31 155.55 124,140,528 +1.61(+1.05%)
Apr 15, 2014 153.20 154.05 151.69 153.94 187,370,496 +1.05(+0.69%)
Apr 14, 2014 152.88 153.24 151.63 152.88 157,385,600 +1.19(+0.79%)
Apr 11, 2014 152.24 153.11 151.52 151.69 200,131,264 -1.38(-0.90%)
Apr 10, 2014 156.35 156.42 152.88 153.06 203,184,224 -3.29(-2.10%)
Apr 09, 2014 155.11 156.40 154.66 156.35 118,313,768 +1.66(+1.08%)
Apr 08, 2014 153.94 154.94 153.43 154.69 133,400,400 +0.63(+0.41%)
Apr 07, 2014 155.36 155.66 153.74 154.05 167,512,192 -1.72(-1.10%)
Apr 04, 2014 158.48 158.53 155.53 155.78 202,679,904 -1.86(-1.18%)
Apr 03, 2014 158.09 158.13 157.15 157.64 92,185,616 -0.21(-0.13%)
Apr 02, 2014 157.53 158.06 157.23 157.85 93,431,424 +0.53(+0.33%)
Apr 01, 2014 156.79 157.41 156.28 157.32 105,229,728 +1.04(+0.66%)
Mar 31, 2014 155.98 156.53 155.04 156.28 115,834,176 +1.27(+0.82%)
Mar 28, 2014 154.69 155.79 154.61 155.01 121,623,648 +0.76(+0.49%)
Mar 27, 2014 154.41 154.89 153.69 154.25 169,183,072 -0.33(-0.21%)
Mar 26, 2014 156.30 156.56 154.54 154.58 140,198,192 -1.12(-0.72%)
Mar 25, 2014 155.75 156.23 154.83 155.70 123,497,384 +0.73(+0.47%)
Mar 24, 2014 156.13 156.34 154.29 154.97 144,091,680 -0.64(-0.41%)
Mar 21, 2014 156.88 157.97 155.47 155.61 195,197,840 -0.60(-0.39%)
Mar 20, 2014 154.97 156.33 154.69 156.21 137,705,232 +0.90(+0.58%)
Mar 19, 2014 156.17 156.37 154.32 155.31 201,605,520 -0.83(-0.53%)
Mar 18, 2014 155.35 156.35 155.18 156.14 121,335,048 +1.11(+0.71%)
Mar 17, 2014 154.42 155.40 154.35 155.03 116,859,664 +1.39(+0.90%)
Mar 14, 2014 153.76 154.59 153.46 153.64 184,991,728 -0.43(-0.28%)
Mar 13, 2014 156.29 156.41 153.64 154.08 183,154,640 -1.75(-1.12%)
Mar 12, 2014 155.03 155.88 154.68 155.82 125,507,568 +0.04(+0.03%)
Mar 11, 2014 156.79 157.01 155.42 155.78 116,515,648 -0.77(-0.49%)
Mar 10, 2014 156.37 156.61 155.66 156.56 89,447,048 -0.08(-0.05%)
Mar 07, 2014 157.15 157.22 155.95 156.64 137,630,544 +0.07(+0.04%)
Mar 06, 2014 156.60 156.93 156.24 156.57 98,789,400 +0.36(+0.23%)
Mar 05, 2014 156.19 156.48 155.97 156.22 103,293,376 +0.14(+0.09%)
Mar 04, 2014 155.38 156.41 155.38 156.07 200,619,232 +2.16(+1.41%)
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.