Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 147.29 149.18 147.20 148.25 233,977,952 -0.87(-0.59%)
Jan 30, 2014 148.82 149.61 148.32 149.13 138,503,632 +1.56(+1.06%)
Jan 29, 2014 147.74 148.56 147.17 147.56 254,531,296 -1.43(-0.96%)
Jan 28, 2014 148.22 149.18 148.20 148.99 128,187,792 +0.88(+0.60%)
Jan 27, 2014 148.98 149.37 147.37 148.11 215,607,040 -0.73(-0.49%)
Jan 24, 2014 151.10 151.15 148.79 148.84 250,803,232 -3.25(-2.13%)
Jan 23, 2014 152.56 152.59 151.28 152.09 157,782,512 -1.26(-0.82%)
Jan 22, 2014 153.50 153.57 153.02 153.34 71,869,632 +0.10(+0.07%)
Jan 21, 2014 153.68 153.74 152.30 153.24 103,258,312 +0.45(+0.30%)
Jan 17, 2014 153.18 152.79 152.79 152.79 129,620,384 -0.65(-0.43%)
Jan 16, 2014 153.33 153.65 152.95 153.44 86,169,304 -0.20(-0.13%)
Jan 15, 2014 152.82 153.88 152.85 153.64 116,001,984 +0.82(+0.54%)
Jan 14, 2014 151.66 152.90 151.39 152.82 121,975,072 +1.65(+1.09%)
Jan 13, 2014 152.85 153.24 150.88 151.17 174,757,584 -2.04(-1.33%)
Jan 10, 2014 153.05 153.28 152.27 153.21 122,622,624 +0.42(+0.27%)
Jan 09, 2014 153.18 153.20 152.09 152.79 108,288,520 +0.10(+0.07%)
Jan 08, 2014 152.64 152.95 152.17 152.69 113,217,912 +0.03(+0.02%)
Jan 07, 2014 152.34 152.92 152.22 152.66 102,020,160 +0.93(+0.61%)
Jan 06, 2014 152.65 152.73 151.50 151.73 122,372,288 -0.44(-0.29%)
Jan 03, 2014 152.44 152.76 151.96 152.17 97,821,000 -0.03(-0.02%)
Jan 02, 2014 153.08 153.15 151.83 152.20 142,714,560 -1.47(-0.96%)
Dec 31, 2013 153.15 153.67 153.67 153.67 103,505,136 +0.72(+0.47%)
Dec 30, 2013 152.99 153.11 152.75 152.94 66,499,944 -0.02(-0.01%)
Dec 27, 2013 153.18 153.24 152.81 152.97 74,292,352 -0.01(-0.01%)
Dec 26, 2013 152.54 153.06 152.53 152.97 73,087,856 +0.77(+0.51%)
Dec 24, 2013 151.88 152.27 151.87 152.20 54,527,556 +0.33(+0.22%)
Dec 23, 2013 151.77 151.96 151.48 151.87 98,259,888 +0.81(+0.53%)
Dec 20, 2013 150.33 151.42 150.24 151.06 236,873,328 +0.87(+0.58%)
Dec 19, 2013 149.94 150.36 149.55 150.19 158,987,520 -0.17(-0.12%)
Dec 18, 2013 148.07 150.39 146.74 150.36 279,250,304 +2.52(+1.71%)
Dec 17, 2013 148.45 148.47 147.51 147.84 104,554,704 -0.47(-0.32%)
Dec 16, 2013 148.13 148.80 148.05 148.31 107,377,392 +0.92(+0.62%)
Dec 13, 2013 147.70 147.85 147.11 147.39 130,274,616 -0.02(-0.01%)
Dec 12, 2013 147.82 148.01 147.10 147.41 136,255,392 -0.49(-0.33%)
Dec 11, 2013 149.64 149.66 147.72 147.90 158,063,904 -1.68(-1.12%)
Dec 10, 2013 149.76 150.08 149.48 149.58 88,969,552 -0.54(-0.36%)
Dec 09, 2013 150.17 150.34 149.92 150.12 84,160,416 +0.38(+0.25%)
Dec 06, 2013 148.08 149.88 149.08 149.74 154,345,824 +1.60(+1.08%)
Dec 05, 2013 148.47 148.74 147.94 148.13 125,271,072 -0.60(-0.40%)
Dec 04, 2013 148.21 149.35 147.59 148.73 147,801,344 -0.02(-0.01%)
Dec 03, 2013 148.91 149.28 148.27 148.75 138,888,496 -0.64(-0.43%)
Dec 02, 2013 149.86 150.14 149.16 149.40 120,145,704 -0.39(-0.26%)
Nov 29, 2013 150.05 150.41 149.62 149.78 67,514,352 -0.10(-0.07%)
Nov 27, 2013 149.68 149.98 149.50 149.88 71,053,936 +0.36(+0.24%)
Nov 26, 2013 149.55 149.97 149.29 149.52 103,536,440 +0.04(+0.03%)
Nov 25, 2013 149.89 149.93 149.26 149.48 94,814,056 -0.15(-0.10%)
Nov 22, 2013 148.94 149.64 148.77 149.63 98,237,880 +0.74(+0.50%)
Nov 21, 2013 148.10 149.00 148.01 148.88 108,189,672 +1.19(+0.81%)
Nov 20, 2013 148.45 148.86 147.29 147.69 146,233,904 -0.46(-0.31%)
Nov 19, 2013 148.40 148.85 147.90 148.16 110,596,336 -0.32(-0.22%)
Nov 18, 2013 149.00 149.37 148.15 148.48 118,978,384 -0.52(-0.35%)
Nov 15, 2013 148.59 149.06 148.40 149.00 124,245,408 +0.65(+0.44%)
Nov 14, 2013 147.75 148.48 147.51 148.35 124,174,624 +0.74(+0.50%)
Nov 13, 2013 145.72 147.66 145.72 147.62 119,209,528 +1.17(+0.80%)
Nov 12, 2013 146.43 146.77 145.95 146.44 101,070,032 -0.30(-0.20%)
Nov 11, 2013 146.57 146.91 146.40 146.74 79,983,792 +0.03(+0.02%)
Nov 08, 2013 144.71 146.73 144.70 146.72 165,203,408 +1.95(+1.35%)
Nov 07, 2013 146.89 147.00 144.62 144.76 179,885,344 -1.85(-1.26%)
Nov 06, 2013 146.50 146.89 146.09 146.62 104,390,008 +0.74(+0.51%)
Nov 05, 2013 145.76 146.27 145.29 145.87 100,930,032 -0.46(-0.32%)
Nov 04, 2013 146.22 146.39 145.63 146.33 103,045,400 +0.51(+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.