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 (%)
Jul 31, 2018 280.81 282.02 280.38 281.33 68,448,437 +1.38(+0.49%)
Jul 30, 2018 281.51 281.69 279.36 279.95 63,696,906 -1.47(-0.52%)
Jul 27, 2018 283.71 283.82 280.38 281.42 76,783,100 -1.92(-0.68%)
Jul 26, 2018 283.20 284.11 283.09 283.34 57,908,299 -0.67(-0.24%)
Jul 25, 2018 281.33 284.37 281.28 284.01 78,841,445 +2.40(+0.85%)
Jul 24, 2018 282.56 280.63 281.61 68,007,206 +1.41(+0.50%)
Jul 23, 2018 279.45 280.43 279.06 280.20 47,010,157 +0.52(+0.19%)
Jul 20, 2018 279.77 280.48 279.50 279.68 82,372,729 -0.32(-0.11%)
Jul 19, 2018 280.31 280.74 279.47 280.00 61,398,428 -1.06(-0.38%)
Jul 18, 2018 280.56 281.18 280.06 281.06 44,574,977 +0.59(+0.21%)
Jul 17, 2018 278.47 280.91 278.41 280.47 52,277,286 +1.13(+0.40%)
Jul 16, 2018 279.64 279.80 278.84 279.34 48,134,268 -0.25(-0.09%)
Jul 13, 2018 279.17 279.93 278.66 279.59 48,234,964 +0.22(+0.08%)
Jul 12, 2018 278.28 279.43 277.60 279.37 60,068,286 +2.51(+0.91%)
Jul 11, 2018 276.52 276.86 77,031,721 -2.04(-0.73%)
Jul 10, 2018 278.41 279.01 278.08 278.90 51,772,924 +1.00(+0.36%)
Jul 09, 2018 276.55 277.96 276.50 277.90 50,477,446 +2.48(+0.90%)
Jul 06, 2018 273.14 275.84 272.71 275.42 66,493,696 +2.31(+0.85%)
Jul 05, 2018 273.18 270.96 273.11 56,908,152 +2.21(+0.82%)
Jul 03, 2018 270.90 270.90 270.90 0 -0.96(-0.35%)
Jul 02, 2018 269.51 272.04 269.24 271.86 63,534,572 +0.58(+0.21%)
Jun 29, 2018 273.66 271.15 271.28 97,592,499 +0.39(+0.14%)
Jun 28, 2018 269.29 271.75 268.49 270.89 76,642,562 +1.54(+0.57%)
Jun 27, 2018 272.26 273.86 269.18 269.35 105,011,904 -2.25(-0.83%)
Jun 26, 2018 271.64 272.56 270.79 271.60 68,630,850 +0.60(+0.22%)
Jun 25, 2018 273.44 273.62 269.11 271.00 137,818,688 -3.74(-1.36%)
Jun 22, 2018 275.66 275.78 274.49 274.74 56,612,003 +0.50(+0.18%)
Jun 21, 2018 275.96 275.98 273.68 274.24 71,036,211 -1.73(-0.63%)
Jun 20, 2018 276.27 276.72 275.59 275.97 53,755,844 +0.47(+0.17%)
Jun 19, 2018 274.00 275.75 273.53 275.50 97,485,821 -1.06(-0.38%)
Jun 18, 2018 275.49 276.70 274.95 276.56 52,643,630 -0.57(-0.21%)
Jun 15, 2018 277.51 275.35 277.13 120,041,562 -1.60(-0.57%)
Jun 14, 2018 279.01 279.33 278.06 278.73 77,087,803 +0.70(+0.25%)
Jun 13, 2018 279.19 279.48 277.80 278.03 79,052,353 -0.89(-0.32%)
Jun 12, 2018 279.03 279.33 278.19 278.92 72,305,806 +0.36(+0.13%)
Jun 11, 2018 278.44 279.37 278.31 278.56 58,879,376 +0.37(+0.13%)
Jun 08, 2018 276.85 278.25 276.66 278.19 72,139,719 +0.82(+0.30%)
Jun 07, 2018 277.95 278.28 276.34 277.37 72,944,318 -0.03(-0.01%)
Jun 06, 2018 277.52 275.09 277.40 62,692,662 +2.30(+0.84%)
Jun 05, 2018 275.05 275.53 274.18 275.10 51,121,988 +0.20(+0.07%)
Jun 04, 2018 274.53 275.18 274.26 274.90 45,376,509 +1.30(+0.48%)
Jun 01, 2018 272.41 273.94 272.33 273.60 71,258,411 +2.66(+0.98%)
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%)
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.