S&P Depository Receipts (NY: SPY )

412.17 USD -3.04 (-0.73%)
Official Closing Price Updated: 6:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 267.26 267.89 264.43 264.51 81,959,682 -2.05(-0.77%)
Apr 27, 2018 267.00 267.34 265.50 266.56 57,053,647 +0.25(+0.09%)
Apr 26, 2018 264.79 267.25 264.29 266.31 67,685,343 +2.68(+1.02%)
Apr 25, 2018 262.91 264.13 260.87 263.63 103,777,051 +0.65(+0.25%)
Apr 24, 2018 267.73 267.98 261.28 262.98 112,874,862 -3.59(-1.35%)
Apr 23, 2018 267.26 267.89 265.35 266.57 65,516,241 -0.04(-0.01%)
Apr 20, 2018 268.81 269.06 265.61 266.61 99,953,133 -2.28(-0.85%)
Apr 19, 2018 269.65 269.88 267.72 268.89 77,633,444 -1.50(-0.55%)
Apr 18, 2018 270.69 271.30 269.87 270.39 57,271,056 +0.20(+0.07%)
Apr 17, 2018 269.33 270.87 268.75 270.19 64,652,233 +2.86(+1.07%)
Apr 16, 2018 267.00 268.20 266.07 267.33 63,369,150 +2.18(+0.82%)
Apr 13, 2018 267.41 267.54 264.01 265.15 85,079,176 -0.78(-0.29%)
Apr 12, 2018 265.26 267.00 265.06 265.93 68,807,053 +2.17(+0.82%)
Apr 11, 2018 263.47 265.64 263.39 263.76 91,103,163 -1.39(-0.52%)
Apr 10, 2018 264.27 266.04 262.98 265.15 105,482,560 +4.15(+1.59%)
Apr 09, 2018 261.37 264.84 259.94 261.00 105,301,869 +1.28(+0.49%)
Apr 06, 2018 263.42 265.11 258.00 259.72 179,521,209 -5.92(-2.23%)
Apr 05, 2018 265.55 266.64 264.32 265.64 80,989,636 +2.08(+0.79%)
Apr 04, 2018 256.75 264.36 256.60 263.56 123,575,528 +2.79(+1.07%)
Apr 03, 2018 258.87 261.31 256.84 260.77 119,938,887 +3.30(+1.28%)
Apr 02, 2018 262.55 263.13 254.67 257.47 186,206,245 -5.68(-2.16%)
Mar 29, 2018 263.15 263.15 263.15 0 +3.32(+1.28%)
Mar 28, 2018 260.75 262.64 258.58 259.83 146,410,668 -0.77(-0.30%)
Mar 27, 2018 266.17 266.77 258.84 260.60 129,808,133 -4.51(-1.70%)
Mar 26, 2018 262.13 265.43 259.41 265.11 141,395,664 +7.06(+2.74%)
Mar 23, 2018 264.17 265.02 257.83 258.05 183,534,751 -5.62(-2.13%)
Mar 22, 2018 267.91 268.83 263.36 263.67 148,468,044 -6.76(-2.50%)
Mar 21, 2018 270.90 273.27 270.19 270.43 78,683,577 -0.52(-0.19%)
Mar 20, 2018 270.94 271.67 270.18 270.95 59,653,643 +0.46(+0.17%)
Mar 19, 2018 273.35 274.40 268.62 270.49 109,039,088 -3.71(-1.35%)
Mar 16, 2018 274.50 275.39 274.14 274.20 100,343,673 -0.80(-0.29%)
Mar 15, 2018 275.88 276.61 274.43 275.00 83,381,789 -0.30(-0.11%)
Mar 14, 2018 277.81 278.01 274.67 275.30 105,844,362 -1.42(-0.51%)
Mar 13, 2018 279.84 280.41 276.03 276.72 91,941,107 -1.80(-0.65%)
Mar 12, 2018 279.20 279.91 278.09 278.52 71,907,722 -0.35(-0.13%)
Mar 09, 2018 275.70 278.87 275.34 278.87 113,625,335 +4.77(+1.74%)
Mar 08, 2018 273.55 274.24 272.42 274.10 66,671,890 +1.32(+0.48%)
Mar 07, 2018 273.18 272.78 86,961,941 -0.10(-0.04%)
Mar 06, 2018 273.30 273.39 271.18 272.88 77,956,502 +0.69(+0.25%)
Mar 05, 2018 267.73 272.89 267.61 272.19 96,811,305 +3.11(+1.16%)
Mar 02, 2018 265.80 269.72 264.82 269.08 139,083,217 +1.38(+0.52%)
Mar 01, 2018 271.41 273.17 266.00 267.70 176,685,042 -3.95(-1.45%)
Feb 28, 2018 275.68 276.19 271.29 271.65 121,707,291 -2.78(-1.01%)
Feb 27, 2018 278.11 278.92 274.36 274.43 98,456,558 -3.47(-1.25%)
Feb 26, 2018 275.93 278.01 275.26 277.90 86,343,949 +3.19(+1.16%)
Feb 23, 2018 271.79 274.71 271.28 274.71 92,766,428 +4.31(+1.59%)
Feb 22, 2018 269.64 270.40 110,382,617 +0.35(+0.13%)
Feb 21, 2018 271.90 274.71 269.94 270.05 98,509,393 -1.35(-0.50%)
Feb 20, 2018 272.03 273.34 270.50 271.40 85,614,851 -1.71(-0.63%)
Feb 16, 2018 273.11 273.11 273.11 0 +0.08(+0.03%)
Feb 15, 2018 271.57 273.04 269.75 273.03 110,439,742 +3.44(+1.28%)
Feb 14, 2018 264.31 270.00 264.30 269.59 120,585,824 +3.59(+1.35%)
Feb 13, 2018 263.97 266.62 263.31 266.00 81,139,437 +0.66(+0.25%)
Feb 12, 2018 263.83 267.01 261.66 265.34 143,578,031 +3.84(+1.47%)
Feb 09, 2018 260.80 263.61 252.92 261.50 283,565,315 +3.87(+1.50%)
Feb 08, 2018 268.01 268.17 257.59 257.63 246,007,589 -10.04(-3.75%)
Feb 07, 2018 268.50 272.35 267.58 267.67 166,871,299 -1.46(-0.54%)
Feb 06, 2018 259.94 269.70 258.72 269.13 354,527,442 +1.52(+0.57%)
Feb 05, 2018 273.45 275.67 263.31 267.61 293,344,970 -7.84(-2.85%)
Feb 02, 2018 280.08 280.23 275.41 275.45 173,174,790 -6.13(-2.18%)
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.