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 (%)
Jan 30, 2015 170.14 171.50 168.92 169.19 233,091,952 -2.15(-1.26%)
Jan 29, 2015 169.98 171.61 168.54 171.35 204,388,784 +1.57(+0.92%)
Jan 28, 2015 173.20 173.30 169.58 169.78 197,948,000 -2.21(-1.28%)
Jan 27, 2015 172.18 173.15 171.70 171.98 157,730,560 -2.30(-1.32%)
Jan 26, 2015 173.65 174.38 172.92 174.28 108,137,792 +0.41(+0.23%)
Jan 23, 2015 174.57 174.83 173.74 173.87 138,533,584 -0.96(-0.55%)
Jan 22, 2015 173.04 174.97 171.63 174.83 204,919,456 +2.56(+1.49%)
Jan 21, 2015 170.93 172.76 170.46 172.27 144,853,024 +0.87(+0.51%)
Jan 20, 2015 171.69 171.97 169.80 171.40 154,342,544 +0.36(+0.21%)
Jan 16, 2015 168.62 171.04 171.04 171.04 249,772,400 +2.21(+1.31%)
Jan 15, 2015 171.04 171.36 168.71 168.83 207,077,840 -1.56(-0.92%)
Jan 14, 2015 169.36 170.59 168.44 170.39 227,078,352 -1.03(-0.60%)
Jan 13, 2015 173.15 174.31 170.09 171.42 252,758,768 -0.48(-0.28%)
Jan 12, 2015 173.40 173.56 171.29 171.91 170,078,512 -1.36(-0.78%)
Jan 09, 2015 175.09 175.10 172.64 173.26 186,925,664 -1.40(-0.80%)
Jan 08, 2015 173.06 174.88 173.04 174.66 173,400,672 +3.05(+1.77%)
Jan 07, 2015 170.86 171.97 170.41 171.62 147,572,320 +2.11(+1.25%)
Jan 06, 2015 171.43 171.97 168.69 169.50 246,453,456 -1.61(-0.94%)
Jan 05, 2015 173.20 173.37 170.80 171.12 199,757,264 -3.15(-1.81%)
Jan 02, 2015 175.07 175.49 173.20 174.26 143,188,960 -0.09(-0.05%)
Dec 31, 2014 176.44 174.36 174.36 174.36 153,642,848 -1.75(-0.99%)
Dec 30, 2014 176.62 176.76 176.04 176.10 86,649,768 -0.95(-0.54%)
Dec 29, 2014 176.63 177.27 176.56 177.06 93,803,408 +0.24(+0.13%)
Dec 26, 2014 176.71 177.17 176.66 176.82 67,579,080 +0.57(+0.32%)
Dec 24, 2014 176.46 176.25 176.25 176.25 50,647,024 +0.02(+0.01%)
Dec 23, 2014 176.59 176.64 175.94 176.23 142,241,744 +0.24(+0.13%)
Dec 22, 2014 175.38 176.00 175.14 176.00 174,731,024 +0.81(+0.46%)
Dec 19, 2014 175.11 175.88 174.42 175.19 288,915,808 +0.74(+0.43%)
Dec 18, 2014 172.73 179.67 172.03 174.45 304,886,400 +4.21(+2.47%)
Dec 17, 2014 167.41 170.70 167.28 170.24 299,508,096 +3.27(+1.96%)
Dec 16, 2014 167.53 170.75 166.92 166.96 307,070,592 -1.35(-0.80%)
Dec 15, 2014 170.40 170.86 167.70 168.31 224,721,856 -1.16(-0.69%)
Dec 12, 2014 170.95 171.95 169.44 169.48 239,831,488 -2.78(-1.62%)
Dec 11, 2014 172.00 173.95 171.86 172.26 188,096,656 +0.87(+0.51%)
Dec 10, 2014 173.71 173.77 171.20 171.39 189,203,008 -2.79(-1.60%)
Dec 09, 2014 172.41 174.29 172.03 174.19 148,247,024 -0.12(-0.07%)
Dec 08, 2014 175.07 175.58 173.73 174.30 128,645,152 -1.17(-0.67%)
Dec 05, 2014 175.37 175.68 175.10 175.48 107,896,776 +0.29(+0.16%)
Dec 04, 2014 175.09 175.70 174.38 175.19 108,147,208 -0.19(-0.11%)
Dec 03, 2014 174.88 175.60 174.72 175.38 81,664,560 +0.68(+0.39%)
Dec 02, 2014 173.63 174.92 173.60 174.70 88,267,664 +1.12(+0.64%)
Dec 01, 2014 174.13 174.24 173.27 173.59 123,190,464 -1.21(-0.70%)
Nov 28, 2014 175.05 175.37 174.56 174.80 68,619,848 -0.37(-0.21%)
Nov 26, 2014 174.88 175.17 175.17 175.17 73,690,416 +0.45(+0.26%)
Nov 25, 2014 175.09 175.30 174.46 174.72 93,699,296 -0.13(-0.07%)
Nov 24, 2014 174.78 174.96 174.56 174.85 77,891,096 +0.49(+0.28%)
Nov 21, 2014 175.17 175.34 173.77 174.36 168,707,216 +0.93(+0.54%)
Nov 20, 2014 172.32 173.54 172.25 173.43 86,095,224 +0.30(+0.18%)
Nov 19, 2014 173.21 173.41 172.35 173.13 97,521,640 -0.28(-0.16%)
Nov 18, 2014 172.47 173.72 172.47 173.41 90,064,904 +1.00(+0.58%)
Nov 17, 2014 171.97 172.59 171.81 172.41 95,283,432 +0.11(+0.06%)
Nov 14, 2014 172.19 172.51 171.87 172.30 95,322,664 +0.04(+0.02%)
Nov 13, 2014 172.24 172.80 171.44 172.26 100,993,088 +0.19(+0.11%)
Nov 12, 2014 171.55 172.30 171.52 172.07 106,715,256 -0.18(-0.11%)
Nov 11, 2014 172.15 172.36 171.81 172.25 64,395,156 +0.16(+0.10%)
Nov 10, 2014 171.58 172.13 171.37 172.09 78,410,672 +0.54(+0.31%)
Nov 07, 2014 171.40 171.76 170.93 171.54 106,135,632 +0.16(+0.09%)
Nov 06, 2014 170.74 171.48 170.11 171.38 126,642,136 +0.68(+0.40%)
Nov 05, 2014 170.87 170.91 169.95 170.70 108,522,240 +1.07(+0.63%)
Nov 04, 2014 169.76 170.08 168.78 169.63 110,467,928 -0.59(-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.