S&P Depository Receipts (NY: SPY )

381.22 USD -2.41 (-0.63%)
Streaming Delayed Price Updated: 7:34 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 226.98 227.60 226.32 227.53 75,850,220 -0.02(-0.01%)
Jan 30, 2017 228.17 228.20 226.51 227.55 79,674,721 -1.42(-0.62%)
Jan 27, 2017 229.42 229.59 228.76 228.97 59,711,118 -0.36(-0.16%)
Jan 26, 2017 229.40 229.71 229.01 229.33 59,891,699 -0.24(-0.10%)
Jan 25, 2017 228.70 229.57 228.51 229.57 84,238,544 +1.97(+0.87%)
Jan 24, 2017 226.40 228.08 226.27 227.60 95,447,237 +1.45(+0.64%)
Jan 23, 2017 226.74 226.80 225.27 226.15 74,952,817 -0.59(-0.26%)
Jan 20, 2017 226.70 227.31 225.97 226.74 129,168,623 +0.83(+0.37%)
Jan 19, 2017 226.84 227.00 225.41 225.91 66,359,507 -0.84(-0.37%)
Jan 18, 2017 226.54 226.80 225.90 226.75 54,708,349 +0.50(+0.22%)
Jan 17, 2017 226.31 226.78 225.80 226.25 61,154,367 -0.80(-0.35%)
Jan 13, 2017 227.05 227.05 227.05 0 +0.52(+0.23%)
Jan 12, 2017 226.50 226.75 224.96 226.53 72,069,081 -0.57(-0.25%)
Jan 11, 2017 226.36 227.10 225.59 227.10 74,583,638 +0.64(+0.28%)
Jan 10, 2017 226.48 227.45 226.01 226.46 63,377,960 +0.00(+0.00%)
Jan 09, 2017 226.91 227.07 226.42 226.46 46,784,474 -0.75(-0.33%)
Jan 06, 2017 226.53 227.75 225.90 227.21 71,559,922 +0.81(+0.36%)
Jan 05, 2017 226.27 226.58 225.48 226.40 78,331,720 -0.18(-0.08%)
Jan 04, 2017 225.24 226.75 225.61 226.58 78,526,152 +1.34(+0.59%)
Jan 03, 2017 225.04 225.83 223.88 225.24 91,245,266 +1.71(+0.77%)
Dec 30, 2016 223.53 223.53 223.53 0 -0.82(-0.37%)
Dec 29, 2016 224.48 224.89 223.84 224.35 48,637,235 -0.05(-0.02%)
Dec 28, 2016 226.57 226.59 224.27 224.40 64,066,769 -1.87(-0.83%)
Dec 27, 2016 226.02 226.73 226.00 226.27 42,638,898 +0.56(+0.25%)
Dec 23, 2016 225.71 225.71 225.71 0 +0.33(+0.15%)
Dec 22, 2016 225.60 225.74 224.92 225.38 56,004,205 -0.39(-0.17%)
Dec 21, 2016 226.25 226.45 225.77 225.77 67,857,104 -0.63(-0.28%)
Dec 20, 2016 226.15 226.57 225.88 226.40 89,717,738 +0.87(+0.39%)
Dec 19, 2016 225.25 226.02 225.08 225.53 90,271,246 +0.49(+0.22%)
Dec 16, 2016 226.01 226.08 224.67 225.04 156,420,152 -1.77(-0.78%)
Dec 15, 2016 226.16 227.81 225.89 226.81 124,501,079 +0.93(+0.41%)
Dec 14, 2016 227.41 228.23 225.37 225.88 142,232,917 -1.88(-0.83%)
Dec 13, 2016 227.02 228.34 227.00 227.76 110,405,887 +1.51(+0.67%)
Dec 12, 2016 226.40 226.96 225.76 226.25 101,825,066 -0.26(-0.11%)
Dec 09, 2016 225.41 226.53 225.37 226.51 88,005,766 +1.36(+0.60%)
Dec 08, 2016 224.57 225.70 224.26 225.15 99,592,632 +0.55(+0.24%)
Dec 07, 2016 221.52 224.67 221.38 224.60 110,566,319 +2.90(+1.31%)
Dec 06, 2016 221.22 221.74 220.66 221.70 59,746,770 +0.70(+0.32%)
Dec 05, 2016 220.65 221.40 220.42 221.00 67,717,441 +1.32(+0.60%)
Dec 02, 2016 219.67 220.25 219.26 219.68 74,840,347 +0.11(+0.05%)
Dec 01, 2016 220.73 220.73 219.15 219.57 78,960,846 -0.81(-0.37%)
Nov 30, 2016 221.63 221.82 220.31 220.38 112,409,496 -0.53(-0.24%)
Nov 29, 2016 220.52 221.44 220.17 220.91 69,791,967 +0.43(+0.20%)
Nov 28, 2016 221.16 221.48 220.36 220.48 76,555,621 -1.04(-0.47%)
Nov 25, 2016 221.10 221.56 221.01 221.52 37,872,255 +0.82(+0.37%)
Nov 23, 2016 220.70 220.70 220.70 0 +0.12(+0.05%)
Nov 22, 2016 220.51 220.79 219.73 220.58 67,321,530 +0.43(+0.20%)
Nov 21, 2016 219.17 220.18 219.00 220.15 72,241,705 +1.65(+0.76%)
Nov 18, 2016 219.07 219.27 218.29 218.50 86,265,751 -0.49(-0.22%)
Nov 17, 2016 218.05 219.06 217.92 218.99 69,577,636 +1.12(+0.51%)
Nov 16, 2016 217.56 218.14 217.42 217.87 65,501,853 -0.41(-0.19%)
Nov 15, 2016 217.04 218.28 216.80 218.28 91,431,185 +1.69(+0.78%)
Nov 14, 2016 217.03 217.26 215.72 216.59 94,427,288 +0.17(+0.08%)
Nov 11, 2016 216.08 216.70 215.32 216.42 100,552,732 -0.50(-0.23%)
Nov 10, 2016 217.30 218.31 215.22 216.92 171,905,185 +0.54(+0.25%)
Nov 09, 2016 212.37 217.10 212.34 216.38 258,147,600 +2.27(+1.06%)
Nov 08, 2016 212.69 214.77 212.38 214.11 105,139,624 +0.96(+0.45%)
Nov 07, 2016 208.55 213.19 211.30 213.15 109,565,042 +4.60(+2.21%)
Nov 04, 2016 208.91 209.89 208.38 208.55 109,122,059 -0.23(-0.11%)
Nov 03, 2016 209.99 210.24 208.46 208.78 88,911,669 -0.96(-0.46%)
Nov 02, 2016 210.65 211.10 209.23 209.74 103,184,648 -1.27(-0.60%)
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.