Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 145.66 146.15 145.00 145.82 172,565,504 +0.35(+0.24%)
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%)
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.