Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 247.20 249.56 246.72 247.19 140,366,208 +2.61(+1.07%)
Oct 30, 2018 240.83 244.89 240.33 244.57 171,919,760 +3.57(+1.48%)
Oct 29, 2018 245.51 246.84 237.34 241.00 175,797,664 -1.34(-0.55%)
Oct 26, 2018 242.88 247.52 239.57 242.34 220,693,312 -4.34(-1.76%)
Oct 25, 2018 244.22 248.26 243.17 246.68 151,102,304 +4.35(+1.79%)
Oct 24, 2018 249.65 250.04 241.77 242.34 194,437,152 -7.57(-3.03%)
Oct 23, 2018 247.48 251.06 245.34 249.91 159,616,272 -1.28(-0.51%)
Oct 22, 2018 253.00 253.33 250.64 251.19 90,183,696 -1.13(-0.45%)
Oct 19, 2018 253.12 255.10 251.61 252.32 153,170,896 -0.14(-0.05%)
Oct 18, 2018 255.19 255.81 251.15 252.46 147,271,648 -3.70(-1.44%)
Oct 17, 2018 256.14 256.79 253.51 256.15 121,020,368 +0.05(+0.02%)
Oct 16, 2018 252.64 256.49 252.15 256.11 129,447,512 +5.48(+2.19%)
Oct 15, 2018 251.68 253.04 250.54 250.63 111,863,568 -1.42(-0.56%)
Oct 12, 2018 252.79 253.09 248.77 252.04 200,561,152 +3.45(+1.39%)
Oct 11, 2018 253.08 254.74 246.94 248.59 300,795,072 -5.60(-2.20%)
Oct 10, 2018 261.98 262.06 253.81 254.19 234,963,008 -8.31(-3.17%)
Oct 09, 2018 262.49 263.84 261.93 262.50 81,366,976 -0.38(-0.15%)
Oct 08, 2018 262.18 263.25 260.77 262.89 96,041,968 +0.00(+0.00%)
Oct 05, 2018 264.59 265.12 261.43 262.89 116,000,936 -1.48(-0.56%)
Oct 04, 2018 265.95 266.01 262.74 264.37 122,059,352 -2.08(-0.78%)
Oct 03, 2018 267.38 267.81 266.08 266.45 70,785,952 +0.15(+0.05%)
Oct 02, 2018 266.30 267.03 265.92 266.30 51,701,300 -0.15(-0.06%)
Oct 01, 2018 266.80 267.55 265.77 266.46 67,949,776 +0.92(+0.35%)
Sep 28, 2018 264.87 266.05 264.83 265.54 76,739,272 +0.03(+0.01%)
Sep 27, 2018 265.25 266.62 264.97 265.51 64,835,392 +0.74(+0.28%)
Sep 26, 2018 265.71 266.92 264.34 264.77 87,275,240 -0.80(-0.30%)
Sep 25, 2018 266.27 266.38 265.32 265.56 48,566,696 -0.25(-0.09%)
Sep 24, 2018 266.10 266.25 265.21 265.81 58,435,924 -0.89(-0.33%)
Sep 21, 2018 267.70 267.82 266.53 266.69 115,484,064 -0.24(-0.09%)
Sep 20, 2018 266.08 267.27 264.81 266.94 110,347,440 +2.15(+0.81%)
Sep 19, 2018 264.57 265.22 264.44 264.79 53,932,624 +0.28(+0.11%)
Sep 18, 2018 263.30 265.12 263.27 264.51 68,089,552 +1.43(+0.54%)
Sep 17, 2018 264.43 264.47 262.80 263.08 74,973,552 -1.40(-0.53%)
Sep 14, 2018 264.65 264.84 263.68 264.48 60,576,880 +0.05(+0.02%)
Sep 13, 2018 263.98 264.63 263.68 264.44 56,112,756 +1.55(+0.59%)
Sep 12, 2018 262.83 263.50 262.07 262.88 65,768,628 +0.06(+0.02%)
Sep 11, 2018 261.29 263.27 260.94 262.82 55,533,364 +0.86(+0.33%)
Sep 10, 2018 262.54 262.81 261.76 261.96 55,205,388 +0.45(+0.17%)
Sep 07, 2018 260.94 262.50 260.69 261.50 80,862,728 -0.51(-0.19%)
Sep 06, 2018 262.91 263.22 260.96 262.01 72,472,472 -0.79(-0.30%)
Sep 05, 2018 263.15 263.36 261.76 262.80 79,640,648 -0.71(-0.27%)
Sep 04, 2018 263.54 263.88 262.48 263.51 63,329,684 -0.45(-0.17%)
Aug 31, 2018 263.97 263.97 263.97 0 +0.01(+0.00%)
Aug 30, 2018 264.54 264.92 263.35 263.96 67,331,040 -1.07(-0.40%)
Aug 29, 2018 263.83 265.27 263.58 265.03 67,602,632 +1.42(+0.54%)
Aug 28, 2018 263.96 264.07 263.14 263.61 51,590,928 +0.13(+0.05%)
Aug 27, 2018 262.65 263.59 262.48 263.48 62,741,864 +2.06(+0.79%)
Aug 24, 2018 260.45 261.56 260.39 261.42 63,224,764 +1.56(+0.60%)
Aug 23, 2018 260.02 260.90 259.53 259.86 54,095,500 -0.35(-0.13%)
Aug 22, 2018 259.94 260.74 259.67 260.20 49,465,916 -0.15(-0.06%)
Aug 21, 2018 260.27 261.24 259.78 260.36 73,788,800 +0.61(+0.23%)
Aug 20, 2018 259.66 260.02 259.19 259.75 43,760,200 +0.56(+0.21%)
Aug 17, 2018 258.07 259.65 257.65 259.19 72,167,256 +0.91(+0.35%)
Aug 16, 2018 257.68 259.17 257.65 258.28 76,901,192 +2.07(+0.81%)
Aug 15, 2018 256.75 256.90 254.74 256.21 113,153,304 -1.93(-0.75%)
Aug 14, 2018 257.25 258.38 256.85 258.14 48,200,324 +1.64(+0.64%)
Aug 13, 2018 257.75 258.37 256.20 256.50 72,260,864 -0.96(-0.37%)
Aug 10, 2018 257.73 258.28 256.74 257.46 84,768,344 -1.74(-0.67%)
Aug 09, 2018 259.62 260.02 259.06 259.20 39,257,004 -0.35(-0.14%)
Aug 08, 2018 259.49 259.96 259.08 259.56 46,294,752 -0.11(-0.04%)
Aug 07, 2018 259.49 260.06 259.36 259.67 47,488,808 +0.86(+0.33%)
Aug 06, 2018 257.90 259.13 257.50 258.81 43,324,072 +0.94(+0.37%)
Aug 03, 2018 256.89 257.92 256.71 257.87 59,318,156 +1.10(+0.43%)
Aug 02, 2018 254.04 256.94 253.83 256.76 69,730,560 +1.39(+0.54%)
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.