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 (%)
Oct 31, 2013 145.77 146.38 145.26 145.47 160,646,976 -0.41(-0.28%)
Oct 30, 2013 146.79 146.90 145.37 145.89 161,048,576 -0.73(-0.50%)
Oct 29, 2013 146.17 146.67 145.96 146.62 104,950,280 +0.78(+0.53%)
Oct 28, 2013 145.56 146.04 145.40 145.84 99,545,832 +0.23(+0.16%)
Oct 25, 2013 145.24 145.65 144.96 145.61 113,136,472 +0.66(+0.46%)
Oct 24, 2013 144.75 145.13 144.41 144.94 84,526,112 +0.48(+0.33%)
Oct 23, 2013 144.66 144.73 143.96 144.46 126,941,944 -0.69(-0.48%)
Oct 22, 2013 144.75 145.59 144.34 145.16 152,840,256 +0.84(+0.58%)
Oct 21, 2013 144.37 144.61 144.00 144.32 122,482,752 +0.01(+0.01%)
Oct 18, 2013 143.88 144.41 143.59 144.31 167,140,560 +0.97(+0.67%)
Oct 17, 2013 141.82 143.43 141.79 143.35 154,223,872 +0.95(+0.67%)
Oct 16, 2013 141.28 142.47 141.21 142.40 186,722,096 +1.96(+1.40%)
Oct 15, 2013 141.10 141.63 140.24 140.43 182,621,360 -1.03(-0.73%)
Oct 14, 2013 140.03 141.58 139.92 141.46 134,435,968 +0.56(+0.40%)
Oct 11, 2013 139.78 140.95 139.66 140.90 126,929,928 +0.90(+0.64%)
Oct 10, 2013 138.44 140.07 138.39 140.00 228,788,512 +2.95(+2.16%)
Oct 09, 2013 137.21 137.54 136.16 137.04 198,742,224 +0.10(+0.07%)
Oct 08, 2013 138.53 138.71 136.84 136.94 209,415,344 -1.61(-1.16%)
Oct 07, 2013 138.55 139.40 138.41 138.56 114,305,864 -1.21(-0.86%)
Oct 04, 2013 138.82 139.90 138.64 139.76 117,067,744 +1.05(+0.76%)
Oct 03, 2013 139.68 139.81 138.07 138.71 209,944,528 -1.29(-0.92%)
Oct 02, 2013 139.32 140.14 138.89 140.00 133,924,504 -0.13(-0.09%)
Oct 01, 2013 139.14 140.27 139.00 140.14 147,745,856 +1.10(+0.79%)
Sep 30, 2013 138.60 139.47 138.32 139.03 172,505,408 -0.74(-0.53%)
Sep 27, 2013 139.72 139.97 139.42 139.78 119,802,752 -0.65(-0.46%)
Sep 26, 2013 140.12 140.82 139.90 140.43 92,569,232 +0.54(+0.38%)
Sep 25, 2013 140.38 140.66 139.76 139.89 137,827,376 -0.41(-0.29%)
Sep 24, 2013 140.60 141.12 140.03 140.29 119,460,968 -0.33(-0.24%)
Sep 23, 2013 141.28 141.22 140.18 140.62 125,796,376 -0.65(-0.46%)
Sep 20, 2013 142.61 142.61 141.16 141.28 160,557,456 -1.00(-0.70%)
Sep 19, 2013 142.90 142.96 142.13 142.27 174,011,408 -0.24(-0.17%)
Sep 18, 2013 140.83 142.90 140.48 142.51 232,709,792 +1.63(+1.16%)
Sep 17, 2013 140.38 140.91 140.38 140.88 97,957,680 +0.63(+0.45%)
Sep 16, 2013 140.96 140.98 140.03 140.25 152,335,536 +0.81(+0.58%)
Sep 13, 2013 139.28 139.56 138.96 139.45 88,312,512 +0.31(+0.22%)
Sep 12, 2013 139.46 139.64 138.95 139.13 100,405,960 -0.37(-0.27%)
Sep 11, 2013 138.88 139.51 138.64 139.51 108,871,528 +0.44(+0.31%)
Sep 10, 2013 138.88 139.09 138.57 139.07 124,263,024 +1.02(+0.74%)
Sep 09, 2013 137.08 138.13 137.08 138.05 101,064,736 +1.31(+0.96%)
Sep 06, 2013 137.13 137.51 135.45 136.74 193,990,464 +0.06(+0.05%)
Sep 05, 2013 136.58 137.03 136.48 136.67 73,856,208 +0.17(+0.13%)
Sep 04, 2013 135.41 136.73 135.17 136.50 114,064,104 +1.12(+0.83%)
Sep 03, 2013 136.07 136.36 134.81 135.38 166,270,624 +0.61(+0.45%)
Aug 30, 2013 135.48 135.50 134.38 134.77 163,842,688 -0.43(-0.32%)
Aug 29, 2013 134.69 135.91 134.56 135.20 126,903,088 +0.21(+0.16%)
Aug 28, 2013 134.45 135.46 134.28 134.98 130,355,200 +0.48(+0.35%)
Aug 27, 2013 135.35 136.71 134.41 134.51 187,104,992 -2.20(-1.61%)
Aug 26, 2013 137.36 137.78 136.62 136.71 108,564,640 -0.51(-0.37%)
Aug 23, 2013 137.16 137.39 136.52 137.22 110,371,072 +0.46(+0.34%)
Aug 22, 2013 135.80 136.94 135.79 136.75 120,369,920 +1.23(+0.91%)
Aug 21, 2013 135.98 136.73 135.22 135.52 187,268,944 -0.84(-0.62%)
Aug 20, 2013 135.91 136.87 135.77 136.36 108,155,928 +0.67(+0.49%)
Aug 19, 2013 136.41 136.88 135.68 135.69 116,777,544 -0.87(-0.64%)
Aug 16, 2013 136.75 137.22 136.34 136.57 158,911,744 -0.45(-0.33%)
Aug 15, 2013 137.87 137.88 136.78 137.02 174,545,296 -1.94(-1.40%)
Aug 14, 2013 139.61 139.84 138.93 138.96 95,876,456 -0.72(-0.51%)
Aug 13, 2013 139.51 139.92 138.69 139.68 97,864,984 +0.41(+0.29%)
Aug 12, 2013 138.73 139.43 138.67 139.27 82,649,512 -0.16(-0.12%)
Aug 09, 2013 139.65 140.08 138.95 139.43 111,540,280 -0.40(-0.29%)
Aug 08, 2013 139.98 140.15 139.12 139.84 118,647,136 +0.51(+0.37%)
Aug 07, 2013 139.33 139.52 138.81 139.32 102,484,616 -0.45(-0.32%)
Aug 06, 2013 140.30 140.61 139.46 139.78 96,888,464 -0.80(-0.57%)
Aug 05, 2013 140.47 140.79 140.29 140.58 65,277,428 -0.21(-0.15%)
Aug 02, 2013 140.23 140.80 140.04 140.78 110,641,880 +0.24(+0.17%)
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.