Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 214.81 214.85 213.75 214.46 103,275,112 -0.05(-0.03%)
May 30, 2017 214.37 214.77 214.21 214.51 39,609,628 -0.19(-0.09%)
May 26, 2017 214.54 214.86 214.46 214.69 52,497,252 -0.05(-0.02%)
May 25, 2017 214.24 215.02 214.03 214.74 72,112,920 +1.02(+0.48%)
May 24, 2017 213.46 213.82 213.11 213.72 55,332,356 +0.50(+0.23%)
May 23, 2017 213.13 213.39 212.74 213.22 54,409,332 +0.47(+0.22%)
May 22, 2017 212.20 212.92 212.13 212.75 68,438,784 +1.07(+0.51%)
May 19, 2017 210.81 212.36 210.75 211.68 129,483,024 +1.37(+0.65%)
May 18, 2017 209.38 211.18 209.12 210.31 120,492,800 +0.84(+0.40%)
May 17, 2017 213.25 211.97 209.40 209.46 193,784,352 -3.78(-1.77%)
May 16, 2017 213.75 213.77 212.85 213.25 57,449,860 -0.20(-0.09%)
May 15, 2017 212.71 213.57 212.69 213.44 69,686,056 +1.17(+0.55%)
May 12, 2017 212.37 212.67 212.00 212.27 60,696,460 -0.36(-0.17%)
May 11, 2017 212.60 212.79 211.51 212.63 70,184,192 -0.44(-0.20%)
May 10, 2017 212.63 213.06 212.42 213.06 61,104,820 +0.38(+0.18%)
May 09, 2017 213.14 213.34 212.32 212.68 57,794,876 -0.19(-0.09%)
May 08, 2017 212.95 213.10 212.44 212.87 54,445,740 -0.04(-0.02%)
May 05, 2017 212.46 212.93 212.00 212.91 69,802,760 +0.84(+0.39%)
May 04, 2017 212.14 212.22 211.21 212.07 69,179,728 +0.25(+0.12%)
May 03, 2017 212.18 211.13 211.83 82,126,032 -0.26(-0.12%)
May 02, 2017 212.15 212.27 211.67 212.08 64,540,100 +0.08(+0.04%)
May 01, 2017 212.00 212.44 211.57 212.00 75,282,696 +0.53(+0.25%)
Apr 28, 2017 212.20 212.23 211.34 211.47 71,527,056 -0.46(-0.22%)
Apr 27, 2017 212.08 212.24 211.38 211.93 64,563,796 +0.18(+0.08%)
Apr 26, 2017 211.85 212.76 211.71 211.75 95,318,544 -0.13(-0.06%)
Apr 25, 2017 211.32 212.24 211.23 211.89 86,306,624 +1.23(+0.58%)
Apr 24, 2017 210.67 210.88 208.35 210.66 134,158,272 +2.29(+1.10%)
Apr 21, 2017 208.96 209.01 207.96 208.37 124,279,984 -0.67(-0.32%)
Apr 20, 2017 207.98 209.49 207.65 209.04 104,171,384 +1.69(+0.81%)
Apr 19, 2017 208.31 208.69 207.12 207.35 77,275,128 -0.38(-0.18%)
Apr 18, 2017 207.60 208.28 207.03 207.73 93,679,552 -0.62(-0.30%)
Apr 17, 2017 207.06 208.35 206.85 208.35 76,967,120 +1.83(+0.89%)
Apr 13, 2017 207.53 208.28 206.52 206.52 104,567,344 -1.35(-0.65%)
Apr 12, 2017 208.50 208.70 207.64 207.87 92,153,128 -0.91(-0.44%)
Apr 11, 2017 208.65 208.90 207.26 208.79 99,062,680 -0.25(-0.12%)
Apr 10, 2017 209.06 209.85 208.50 209.04 76,097,400 +0.12(+0.06%)
Apr 07, 2017 208.87 209.62 208.41 208.91 83,775,464 -0.21(-0.10%)
Apr 06, 2017 208.68 209.66 208.22 209.13 77,786,248 +0.59(+0.28%)
Apr 05, 2017 209.85 210.86 208.33 208.54 122,397,864 -0.62(-0.30%)
Apr 04, 2017 208.74 209.25 208.34 209.16 63,545,516 +0.13(+0.06%)
Apr 03, 2017 209.45 209.65 207.77 209.03 96,289,040 -0.37(-0.17%)
Mar 31, 2017 209.53 210.08 209.34 209.39 83,010,784 -0.49(-0.23%)
Mar 30, 2017 209.15 210.09 208.97 209.88 63,853,376 +0.67(+0.32%)
Mar 29, 2017 208.73 209.46 208.49 209.22 69,730,416 +0.19(+0.09%)
Mar 28, 2017 207.20 209.46 207.08 209.02 105,214,112 +1.51(+0.73%)
Mar 27, 2017 206.01 207.78 205.72 207.51 98,349,832 -0.21(-0.10%)
Mar 24, 2017 208.19 208.77 206.92 207.72 126,661,120 -0.15(-0.07%)
Mar 23, 2017 208.10 209.04 207.49 207.87 113,020,088 -0.22(-0.11%)
Mar 22, 2017 207.64 208.39 207.00 208.10 109,795,504 +0.49(+0.24%)
Mar 21, 2017 210.93 211.05 207.47 207.61 148,336,672 -2.70(-1.28%)
Mar 20, 2017 210.54 210.83 209.91 210.31 59,139,260 -0.23(-0.11%)
Mar 17, 2017 211.18 211.37 210.54 210.54 100,201,072 -0.37(-0.18%)
Mar 16, 2017 211.47 211.54 210.57 210.91 88,572,632 -0.42(-0.20%)
Mar 15, 2017 210.09 211.76 209.86 211.32 108,593,128 +1.81(+0.87%)
Mar 14, 2017 209.76 209.81 208.88 209.51 67,693,992 -0.81(-0.38%)
Mar 13, 2017 210.15 210.36 209.81 210.32 64,724,952 +0.11(+0.05%)
Mar 10, 2017 210.46 210.50 209.24 210.21 92,710,112 +0.73(+0.35%)
Mar 09, 2017 209.33 209.81 208.49 209.48 102,245,696 +0.26(+0.13%)
Mar 08, 2017 209.90 210.17 209.07 209.21 88,218,136 -0.39(-0.19%)
Mar 07, 2017 209.92 210.28 209.39 209.60 73,487,304 -0.63(-0.30%)
Mar 06, 2017 210.04 210.59 209.61 210.23 61,599,664 -0.63(-0.30%)
Mar 03, 2017 210.63 211.02 210.25 210.86 92,690,504 +0.13(+0.06%)
Mar 02, 2017 211.86 211.87 210.67 210.72 79,368,664 -1.33(-0.63%)
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.