Skip to main content

S&P Depository Receipts (NY: SPY )

523.39 +0.22 (+0.04%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 264.87 266.05 264.83 265.54 76,739,272 +0.03(+0.01%)
Sep 27, 2018 265.25 266.62 264.97 265.51 64,835,392 +0.74(+0.28%)
Sep 26, 2018 265.71 266.92 264.34 264.77 87,275,240 -0.80(-0.30%)
Sep 25, 2018 266.27 266.38 265.32 265.56 48,566,696 -0.25(-0.09%)
Sep 24, 2018 266.10 266.25 265.21 265.81 58,435,924 -0.89(-0.33%)
Sep 21, 2018 267.70 267.82 266.53 266.69 115,484,064 -0.24(-0.09%)
Sep 20, 2018 266.08 267.27 264.81 266.94 110,347,440 +2.15(+0.81%)
Sep 19, 2018 264.57 265.22 264.44 264.79 53,932,624 +0.28(+0.11%)
Sep 18, 2018 263.30 265.12 263.27 264.51 68,089,552 +1.43(+0.54%)
Sep 17, 2018 264.43 264.47 262.80 263.08 74,973,552 -1.40(-0.53%)
Sep 14, 2018 264.65 264.84 263.68 264.48 60,576,880 +0.05(+0.02%)
Sep 13, 2018 263.98 264.63 263.68 264.44 56,112,756 +1.55(+0.59%)
Sep 12, 2018 262.83 263.50 262.07 262.88 65,768,628 +0.06(+0.02%)
Sep 11, 2018 261.29 263.27 260.94 262.82 55,533,364 +0.86(+0.33%)
Sep 10, 2018 262.54 262.81 261.76 261.96 55,205,388 +0.45(+0.17%)
Sep 07, 2018 260.94 262.50 260.69 261.50 80,862,728 -0.51(-0.19%)
Sep 06, 2018 262.91 263.22 260.96 262.01 72,472,472 -0.79(-0.30%)
Sep 05, 2018 263.15 263.36 261.76 262.80 79,640,648 -0.71(-0.27%)
Sep 04, 2018 263.54 263.88 262.48 263.51 63,329,684 -0.45(-0.17%)
Aug 31, 2018 263.97 263.97 263.97 0 +0.01(+0.00%)
Aug 30, 2018 264.54 264.92 263.35 263.96 67,331,040 -1.07(-0.40%)
Aug 29, 2018 263.83 265.27 263.58 265.03 67,602,632 +1.42(+0.54%)
Aug 28, 2018 263.96 264.07 263.14 263.61 51,590,928 +0.13(+0.05%)
Aug 27, 2018 262.65 263.59 262.48 263.48 62,741,864 +2.06(+0.79%)
Aug 24, 2018 260.45 261.56 260.39 261.42 63,224,764 +1.56(+0.60%)
Aug 23, 2018 260.02 260.90 259.53 259.86 54,095,500 -0.35(-0.13%)
Aug 22, 2018 259.94 260.74 259.67 260.20 49,465,916 -0.15(-0.06%)
Aug 21, 2018 260.27 261.24 259.78 260.36 73,788,800 +0.61(+0.23%)
Aug 20, 2018 259.66 260.02 259.19 259.75 43,760,200 +0.56(+0.21%)
Aug 17, 2018 258.07 259.65 257.65 259.19 72,167,256 +0.91(+0.35%)
Aug 16, 2018 257.68 259.17 257.65 258.28 76,901,192 +2.07(+0.81%)
Aug 15, 2018 256.75 256.90 254.74 256.21 113,153,304 -1.93(-0.75%)
Aug 14, 2018 257.25 258.38 256.85 258.14 48,200,324 +1.64(+0.64%)
Aug 13, 2018 257.75 258.37 256.20 256.50 72,260,864 -0.96(-0.37%)
Aug 10, 2018 257.73 258.28 256.74 257.46 84,768,344 -1.74(-0.67%)
Aug 09, 2018 259.62 260.02 259.06 259.20 39,257,004 -0.35(-0.14%)
Aug 08, 2018 259.49 259.96 259.08 259.56 46,294,752 -0.11(-0.04%)
Aug 07, 2018 259.49 260.06 259.36 259.67 47,488,808 +0.86(+0.33%)
Aug 06, 2018 257.90 259.13 257.50 258.81 43,324,072 +0.94(+0.37%)
Aug 03, 2018 256.89 257.92 256.71 257.87 59,318,156 +1.10(+0.43%)
Aug 02, 2018 254.04 256.94 253.83 256.76 69,730,560 +1.39(+0.54%)
Aug 01, 2018 256.01 256.53 254.71 255.37 59,204,732 -0.43(-0.17%)
Jul 31, 2018 255.33 256.43 254.94 255.80 75,279,736 +1.25(+0.49%)
Jul 30, 2018 255.96 256.13 254.01 254.55 70,053,992 -1.34(-0.52%)
Jul 27, 2018 257.96 258.06 254.94 255.88 84,446,216 -1.75(-0.68%)
Jul 26, 2018 257.50 258.33 257.40 257.63 63,687,672 -0.61(-0.24%)
Jul 25, 2018 255.80 258.56 255.75 258.24 86,709,992 +2.18(+0.85%)
Jul 24, 2018 256.92 255.16 256.06 74,794,472 +1.28(+0.50%)
Jul 23, 2018 254.09 254.98 253.74 254.77 51,701,868 +0.47(+0.19%)
Jul 20, 2018 254.38 255.03 254.14 254.30 90,593,696 -0.29(-0.11%)
Jul 19, 2018 254.87 255.26 254.11 254.59 67,526,120 -0.96(-0.38%)
Jul 18, 2018 255.10 255.66 254.65 255.56 49,023,652 +0.54(+0.21%)
Jul 17, 2018 253.20 255.42 253.15 255.02 57,494,672 +1.03(+0.40%)
Jul 16, 2018 254.26 254.41 253.54 253.99 52,938,168 -0.23(-0.09%)
Jul 13, 2018 253.84 254.53 253.37 254.22 53,048,916 +0.20(+0.08%)
Jul 12, 2018 253.03 254.07 252.41 254.02 66,063,228 +2.28(+0.91%)
Jul 11, 2018 251.43 251.74 84,719,648 -1.86(-0.73%)
Jul 10, 2018 253.15 253.69 252.84 253.59 56,939,972 +0.91(+0.36%)
Jul 09, 2018 251.45 252.74 251.41 252.68 55,515,204 +2.25(+0.90%)
Jul 06, 2018 248.35 250.81 247.97 250.43 73,129,904 +2.10(+0.85%)
Jul 05, 2018 248.39 246.37 248.33 62,587,704 +2.01(+0.82%)
Jul 03, 2018 246.32 246.32 246.32 0 -0.87(-0.35%)
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.