S&P Depository Receipts (NY: SPY )

388.43 USD -3.34 (-0.85%)
Streaming Delayed Price Updated: 10:52 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 177.02 179.29 176.92 178.18 194,677,861 -1.05(-0.59%)
Jan 30, 2014 178.86 179.81 178.26 179.23 115,239,879 +1.88(+1.06%)
Jan 29, 2014 177.56 178.55 176.88 177.35 211,778,960 -1.72(-0.96%)
Jan 28, 2014 178.14 179.30 178.12 179.07 106,656,735 +1.06(+0.60%)
Jan 27, 2014 179.06 179.52 177.12 178.01 179,392,628 -0.88(-0.49%)
Jan 24, 2014 181.60 181.66 178.83 178.89 208,677,093 -3.90(-2.13%)
Jan 23, 2014 183.36 183.40 181.82 182.79 131,280,576 -1.51(-0.82%)
Jan 22, 2014 184.49 184.57 183.91 184.30 59,798,053 +0.12(+0.07%)
Jan 21, 2014 184.70 184.77 183.05 184.18 85,914,539 +0.54(+0.30%)
Jan 17, 2014 184.10 183.63 183.63 183.63 107,848,700 -0.79(-0.43%)
Jan 16, 2014 184.28 184.66 183.83 184.42 71,695,881 -0.24(-0.13%)
Jan 15, 2014 183.67 184.94 183.71 184.66 96,517,723 +0.99(+0.54%)
Jan 14, 2014 182.28 183.77 181.95 183.67 101,487,536 +1.98(+1.09%)
Jan 13, 2014 183.71 184.18 181.34 181.68 145,404,438 -2.46(-1.33%)
Jan 10, 2014 183.95 184.22 183.01 184.14 102,026,318 +0.50(+0.27%)
Jan 09, 2014 184.10 184.13 182.79 183.64 90,099,847 +0.12(+0.07%)
Jan 08, 2014 183.45 183.83 182.89 183.52 94,201,274 +0.04(+0.02%)
Jan 07, 2014 183.09 183.79 182.95 183.48 84,884,350 +1.12(+0.61%)
Jan 06, 2014 183.47 183.56 182.08 182.36 101,818,035 -0.52(-0.29%)
Jan 03, 2014 183.21 183.60 182.63 182.88 81,390,502 -0.04(-0.02%)
Jan 02, 2014 183.98 184.07 182.48 182.92 118,743,510 -1.77(-0.96%)
Dec 31, 2013 184.07 184.69 184.69 184.69 86,119,900 +0.87(+0.47%)
Dec 30, 2013 183.87 184.02 183.58 183.82 55,330,284 -0.02(-0.01%)
Dec 27, 2013 184.10 184.18 183.66 183.85 61,813,841 -0.01(-0.01%)
Dec 26, 2013 183.34 183.96 183.32 183.85 60,811,659 +0.93(+0.51%)
Dec 24, 2013 182.54 183.01 182.53 182.93 45,368,841 +0.40(+0.22%)
Dec 23, 2013 182.41 182.64 182.07 182.53 81,755,672 +0.97(+0.53%)
Dec 20, 2013 180.68 181.99 180.57 181.56 197,086,908 +0.07(+0.04%)
Dec 19, 2013 181.19 181.70 180.72 181.49 131,568,724 -0.21(-0.12%)
Dec 18, 2013 178.93 181.73 177.32 181.70 231,091,142 +3.05(+1.71%)
Dec 17, 2013 179.39 179.41 178.25 178.65 86,523,320 -0.57(-0.32%)
Dec 16, 2013 179.00 179.81 178.90 179.22 88,859,219 +1.11(+0.62%)
Dec 13, 2013 178.48 178.66 177.77 178.11 107,807,610 -0.02(-0.01%)
Dec 12, 2013 178.63 178.86 177.76 178.13 112,756,951 -0.59(-0.33%)
Dec 11, 2013 180.83 180.85 178.50 178.72 130,804,386 -2.03(-1.12%)
Dec 10, 2013 180.98 181.36 180.63 180.75 73,625,967 -0.65(-0.36%)
Dec 09, 2013 181.46 181.67 181.16 181.40 69,646,208 +0.46(+0.25%)
Dec 06, 2013 178.94 181.11 180.15 180.94 127,727,518 +1.93(+1.08%)
Dec 05, 2013 179.41 179.74 178.77 179.01 103,666,966 -0.72(-0.40%)
Dec 04, 2013 179.10 180.48 178.35 179.73 122,311,704 -0.02(-0.01%)
Dec 03, 2013 179.94 180.39 179.17 179.75 114,935,947 -0.78(-0.43%)
Dec 02, 2013 181.09 181.43 180.25 180.53 99,425,516 -0.47(-0.26%)
Nov 29, 2013 181.32 181.75 180.80 181.00 55,870,903 -0.12(-0.07%)
Nov 27, 2013 180.87 181.24 180.65 181.12 58,800,056 +0.44(+0.24%)
Nov 26, 2013 180.72 181.22 180.40 180.68 85,680,662 +0.05(+0.03%)
Nov 25, 2013 181.13 181.17 180.37 180.63 78,462,536 -0.18(-0.10%)
Nov 22, 2013 179.98 180.83 179.77 180.81 81,295,887 +0.90(+0.50%)
Nov 21, 2013 178.97 180.05 178.86 179.91 89,531,410 +1.44(+0.81%)
Nov 20, 2013 179.39 179.88 177.98 178.47 121,014,578 -0.56(-0.31%)
Nov 19, 2013 179.33 179.87 178.72 179.03 91,523,027 -0.39(-0.22%)
Nov 18, 2013 180.05 180.50 179.02 179.42 98,459,512 -0.63(-0.35%)
Nov 15, 2013 179.56 180.12 179.33 180.05 102,818,190 +0.78(+0.44%)
Nov 14, 2013 178.54 179.42 178.25 179.27 102,759,615 +0.89(+0.50%)
Nov 13, 2013 176.09 178.43 176.09 178.38 98,650,794 +1.42(+0.80%)
Nov 12, 2013 176.94 177.36 176.37 176.96 83,639,613 -0.36(-0.20%)
Nov 11, 2013 177.12 177.53 176.91 177.32 66,189,879 +0.03(+0.02%)
Nov 08, 2013 174.87 177.31 174.85 177.29 136,712,623 +2.36(+1.35%)
Nov 07, 2013 177.50 177.64 174.76 174.93 148,862,532 -2.24(-1.26%)
Nov 06, 2013 177.03 177.50 176.54 177.17 86,387,032 +0.90(+0.51%)
Nov 05, 2013 176.14 176.75 175.57 176.27 83,523,761 -0.56(-0.32%)
Nov 04, 2013 176.69 176.90 175.98 176.83 85,274,313 +0.62(+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.