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 (%)
May 31, 2018 246.35 246.66 244.63 245.25 103,298,040 -1.51(-0.61%)
May 30, 2018 244.85 247.22 244.78 246.76 76,945,648 +3.25(+1.33%)
May 29, 2018 244.68 245.46 242.37 243.51 127,936,968 -2.83(-1.15%)
May 25, 2018 246.35 246.35 246.35 0 -0.59(-0.24%)
May 24, 2018 247.04 247.32 245.11 246.94 83,985,128 -0.51(-0.20%)
May 23, 2018 245.46 247.47 245.30 247.44 71,437,400 +0.68(+0.28%)
May 22, 2018 247.99 248.25 246.43 246.76 58,494,716 -0.69(-0.28%)
May 21, 2018 247.13 248.00 245.62 247.45 64,091,888 +1.85(+0.75%)
May 18, 2018 245.87 246.24 245.24 245.61 71,109,784 -0.62(-0.25%)
May 17, 2018 246.16 247.32 245.43 246.22 62,437,524 -0.21(-0.08%)
May 16, 2018 245.43 246.90 245.41 246.43 59,575,220 +1.03(+0.42%)
May 15, 2018 245.84 245.86 244.43 245.40 96,095,512 -1.70(-0.69%)
May 14, 2018 247.43 248.09 246.54 247.10 60,516,440 +0.12(+0.05%)
May 11, 2018 246.36 247.25 245.83 246.98 66,142,384 +0.75(+0.30%)
May 10, 2018 244.71 246.56 244.60 246.23 79,593,296 +2.28(+0.94%)
May 09, 2018 242.30 244.28 241.77 243.95 65,877,072 +2.34(+0.97%)
May 08, 2018 241.23 241.98 240.01 241.61 74,470,856 +0.00(+0.00%)
May 07, 2018 241.59 242.61 240.88 241.61 61,125,664 +0.81(+0.34%)
May 04, 2018 236.73 241.50 236.39 240.80 100,776,568 +3.08(+1.29%)
May 03, 2018 237.40 238.39 234.49 237.72 150,447,680 -0.53(-0.22%)
May 02, 2018 239.66 240.49 237.85 238.25 95,378,616 -1.61(-0.67%)
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.