S&P Depository Receipts (NY: SPY )

416.07 USD +3.90 (+0.95%)
Official Closing Price Updated: 6:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 272.15 272.49 270.26 270.94 93,504,490 -1.67(-0.61%)
May 30, 2018 270.50 273.11 270.42 272.61 69,650,528 +3.59(+1.33%)
May 29, 2018 270.31 271.17 267.76 269.02 115,807,433 -3.13(-1.15%)
May 25, 2018 272.15 272.15 272.15 0 -0.65(-0.24%)
May 24, 2018 272.91 273.22 270.78 272.80 76,022,608 -0.56(-0.20%)
May 23, 2018 271.17 273.39 270.99 273.36 64,664,511 +0.75(+0.28%)
May 22, 2018 273.96 274.25 272.24 272.61 52,948,907 -0.76(-0.28%)
May 21, 2018 273.01 273.98 271.35 273.37 58,015,419 +2.04(+0.75%)
May 18, 2018 271.62 272.03 270.93 271.33 64,367,959 -0.68(-0.25%)
May 17, 2018 271.94 273.23 271.13 272.01 56,517,902 -0.23(-0.08%)
May 16, 2018 271.14 272.76 271.11 272.24 53,926,972 +1.14(+0.42%)
May 15, 2018 271.59 271.61 270.03 271.10 86,984,826 -1.88(-0.69%)
May 14, 2018 273.34 274.08 272.36 272.98 54,778,956 +0.13(+0.05%)
May 11, 2018 272.16 273.15 271.58 272.85 59,871,511 +0.83(+0.31%)
May 10, 2018 270.34 272.39 270.22 272.02 72,047,161 +2.52(+0.94%)
May 09, 2018 267.68 269.86 267.09 269.50 59,631,353 +2.58(+0.97%)
May 08, 2018 266.50 267.33 265.15 266.92 67,410,366 +0.00(+0.00%)
May 07, 2018 266.89 268.02 266.11 266.92 55,330,420 +0.90(+0.34%)
May 04, 2018 261.52 266.79 261.15 266.02 91,222,075 +3.40(+1.29%)
May 03, 2018 262.26 263.36 259.05 262.62 136,183,929 -0.58(-0.22%)
May 02, 2018 264.76 265.68 262.76 263.20 86,335,894 -1.78(-0.67%)
May 01, 2018 263.87 265.10 262.11 264.98 74,177,738 +0.47(+0.18%)
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%)
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.