S&P Depository Receipts (NY: SPY )

411.49 USD +2.97 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 270.65 273.23 270.12 270.63 128,206,183 +2.86(+1.07%)
Oct 30, 2018 263.67 268.12 263.12 267.77 157,026,225 +3.91(+1.48%)
Oct 29, 2018 268.80 270.25 259.85 263.86 160,568,200 -1.47(-0.55%)
Oct 26, 2018 265.92 271.00 262.29 265.33 201,574,500 -4.75(-1.76%)
Oct 25, 2018 267.38 271.81 266.23 270.08 138,012,213 +4.76(+1.79%)
Oct 24, 2018 273.33 273.76 264.70 265.32 177,592,925 -8.29(-3.03%)
Oct 23, 2018 270.95 274.87 268.61 273.61 145,788,608 -1.40(-0.51%)
Oct 22, 2018 277.00 277.36 274.41 275.01 82,371,019 -1.24(-0.45%)
Oct 19, 2018 277.13 279.30 275.47 276.25 139,901,600 -0.15(-0.05%)
Oct 18, 2018 279.40 280.07 274.97 276.40 134,513,400 -4.05(-1.44%)
Oct 17, 2018 280.44 281.15 277.56 280.45 110,536,287 +0.05(+0.02%)
Oct 16, 2018 276.60 280.82 276.07 280.40 118,233,387 +6.00(+2.19%)
Oct 15, 2018 275.55 277.04 274.30 274.40 102,172,750 -1.55(-0.56%)
Oct 12, 2018 276.77 277.09 272.37 275.95 183,186,400 +3.78(+1.39%)
Oct 11, 2018 277.08 278.90 270.36 272.17 274,737,000 -6.13(-2.20%)
Oct 10, 2018 286.83 286.91 277.88 278.30 214,608,000 -9.10(-3.17%)
Oct 09, 2018 287.39 288.86 286.77 287.40 74,318,094 -0.42(-0.15%)
Oct 08, 2018 287.05 288.22 285.50 287.82 87,721,787 +0.00(+0.00%)
Oct 05, 2018 289.69 290.27 286.22 287.82 105,951,700 -1.62(-0.56%)
Oct 04, 2018 291.18 291.24 287.66 289.44 111,485,262 -2.28(-0.78%)
Oct 03, 2018 292.74 293.21 291.32 291.72 64,653,712 +0.16(+0.05%)
Oct 02, 2018 291.56 292.36 291.14 291.56 47,222,381 -0.17(-0.06%)
Oct 01, 2018 292.11 292.93 290.98 291.73 62,063,237 +1.01(+0.35%)
Sep 28, 2018 289.99 291.28 289.95 290.72 70,091,300 +0.03(+0.01%)
Sep 27, 2018 290.41 291.91 290.10 290.69 59,218,656 +0.81(+0.28%)
Sep 26, 2018 290.91 292.24 289.41 289.88 79,714,531 -0.87(-0.30%)
Sep 25, 2018 291.53 291.65 290.48 290.75 44,359,328 -0.27(-0.09%)
Sep 24, 2018 291.34 291.50 290.37 291.02 53,373,581 -0.97(-0.33%)
Sep 21, 2018 293.09 293.22 291.81 291.99 105,479,600 -1.59(-0.54%)
Sep 20, 2018 292.64 293.94 291.24 293.58 100,333,900 +2.36(+0.81%)
Sep 19, 2018 290.97 291.69 290.83 291.22 49,038,478 +0.31(+0.11%)
Sep 18, 2018 289.58 291.58 289.55 290.91 61,910,731 +1.57(+0.54%)
Sep 17, 2018 290.82 290.86 289.03 289.34 68,170,041 -1.54(-0.53%)
Sep 14, 2018 291.06 291.27 290.00 290.88 55,079,800 +0.05(+0.02%)
Sep 13, 2018 290.32 291.04 289.99 290.83 51,020,778 +1.71(+0.59%)
Sep 12, 2018 289.06 289.80 288.23 289.12 59,800,419 +0.07(+0.02%)
Sep 11, 2018 287.37 289.55 286.98 289.05 50,493,959 +0.95(+0.33%)
Sep 10, 2018 288.74 289.04 287.88 288.10 50,195,747 +0.50(+0.17%)
Sep 07, 2018 286.98 288.70 286.71 287.60 73,524,800 -0.56(-0.19%)
Sep 06, 2018 289.15 289.49 287.00 288.16 65,895,925 -0.87(-0.30%)
Sep 05, 2018 289.41 289.64 287.89 289.03 72,413,612 -0.78(-0.27%)
Sep 04, 2018 289.84 290.21 288.68 289.81 57,582,800 -0.50(-0.17%)
Aug 31, 2018 290.31 290.31 290.31 0 +0.01(+0.00%)
Aug 30, 2018 290.94 291.36 289.63 290.30 61,221,050 -1.18(-0.40%)
Aug 29, 2018 290.16 291.74 289.89 291.48 61,468,000 +1.56(+0.54%)
Aug 28, 2018 290.30 290.42 289.40 289.92 46,909,284 +0.14(+0.05%)
Aug 27, 2018 288.86 289.90 288.68 289.78 57,048,319 +2.27(+0.79%)
Aug 24, 2018 286.44 287.67 286.38 287.51 57,487,400 +1.72(+0.60%)
Aug 23, 2018 285.97 286.94 285.43 285.79 49,186,578 -0.38(-0.13%)
Aug 22, 2018 285.88 286.76 285.58 286.17 44,977,109 -0.17(-0.06%)
Aug 21, 2018 286.25 287.31 285.71 286.34 67,092,800 +0.67(+0.23%)
Aug 20, 2018 285.57 285.97 285.06 285.67 39,789,162 +0.61(+0.21%)
Aug 17, 2018 283.83 285.56 283.37 285.06 65,618,400 +1.00(+0.35%)
Aug 16, 2018 283.40 285.04 283.36 284.06 69,922,750 +2.28(+0.81%)
Aug 15, 2018 282.38 282.54 280.16 281.78 102,885,156 -2.12(-0.75%)
Aug 14, 2018 282.92 284.17 282.48 283.90 43,826,362 +1.80(+0.64%)
Aug 13, 2018 283.47 284.16 281.77 282.10 65,703,512 -1.06(-0.37%)
Aug 10, 2018 283.45 284.05 282.36 283.16 77,076,000 -1.91(-0.67%)
Aug 09, 2018 285.53 285.97 284.92 285.07 35,694,609 -0.39(-0.14%)
Aug 08, 2018 285.39 285.91 284.94 285.46 42,093,712 -0.12(-0.04%)
Aug 07, 2018 285.39 286.01 285.24 285.58 43,179,412 +0.94(+0.33%)
Aug 06, 2018 283.64 284.99 283.20 284.64 39,392,606 +1.04(+0.37%)
Aug 03, 2018 282.53 283.66 282.33 283.60 53,935,300 +1.21(+0.43%)
Aug 02, 2018 279.39 282.58 279.16 282.39 63,402,825 +1.53(+0.54%)
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.