Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 212.20 212.23 211.34 211.47 71,527,056 -0.46(-0.22%)
Apr 27, 2017 212.08 212.24 211.38 211.93 64,563,796 +0.18(+0.08%)
Apr 26, 2017 211.85 212.76 211.71 211.75 95,318,544 -0.13(-0.06%)
Apr 25, 2017 211.32 212.24 211.23 211.89 86,306,624 +1.23(+0.58%)
Apr 24, 2017 210.67 210.88 208.35 210.66 134,158,272 +2.29(+1.10%)
Apr 21, 2017 208.96 209.01 207.96 208.37 124,279,984 -0.67(-0.32%)
Apr 20, 2017 207.98 209.49 207.65 209.04 104,171,384 +1.69(+0.81%)
Apr 19, 2017 208.31 208.69 207.12 207.35 77,275,128 -0.38(-0.18%)
Apr 18, 2017 207.60 208.28 207.03 207.73 93,679,552 -0.62(-0.30%)
Apr 17, 2017 207.06 208.35 206.85 208.35 76,967,120 +1.83(+0.89%)
Apr 13, 2017 207.53 208.28 206.52 206.52 104,567,344 -1.35(-0.65%)
Apr 12, 2017 208.50 208.70 207.64 207.87 92,153,128 -0.91(-0.44%)
Apr 11, 2017 208.65 208.90 207.26 208.79 99,062,680 -0.25(-0.12%)
Apr 10, 2017 209.06 209.85 208.50 209.04 76,097,400 +0.12(+0.06%)
Apr 07, 2017 208.87 209.62 208.41 208.91 83,775,464 -0.21(-0.10%)
Apr 06, 2017 208.68 209.66 208.22 209.13 77,786,248 +0.59(+0.28%)
Apr 05, 2017 209.85 210.86 208.33 208.54 122,397,864 -0.62(-0.30%)
Apr 04, 2017 208.74 209.25 208.34 209.16 63,545,516 +0.13(+0.06%)
Apr 03, 2017 209.45 209.65 207.77 209.03 96,289,040 -0.37(-0.17%)
Mar 31, 2017 209.53 210.08 209.34 209.39 83,010,784 -0.49(-0.23%)
Mar 30, 2017 209.15 210.09 208.97 209.88 63,853,376 +0.67(+0.32%)
Mar 29, 2017 208.73 209.46 208.49 209.22 69,730,416 +0.19(+0.09%)
Mar 28, 2017 207.20 209.46 207.08 209.02 105,214,112 +1.51(+0.73%)
Mar 27, 2017 206.01 207.78 205.72 207.51 98,349,832 -0.21(-0.10%)
Mar 24, 2017 208.19 208.77 206.92 207.72 126,661,120 -0.15(-0.07%)
Mar 23, 2017 208.10 209.04 207.49 207.87 113,020,088 -0.22(-0.11%)
Mar 22, 2017 207.64 208.39 207.00 208.10 109,795,504 +0.49(+0.24%)
Mar 21, 2017 210.93 211.05 207.47 207.61 148,336,672 -2.70(-1.28%)
Mar 20, 2017 210.54 210.83 209.91 210.31 59,139,260 -0.23(-0.11%)
Mar 17, 2017 211.18 211.37 210.54 210.54 100,201,072 -0.37(-0.18%)
Mar 16, 2017 211.47 211.54 210.57 210.91 88,572,632 -0.42(-0.20%)
Mar 15, 2017 210.09 211.76 209.86 211.32 108,593,128 +1.81(+0.87%)
Mar 14, 2017 209.76 209.81 208.88 209.51 67,693,992 -0.81(-0.38%)
Mar 13, 2017 210.15 210.36 209.81 210.32 64,724,952 +0.11(+0.05%)
Mar 10, 2017 210.46 210.50 209.24 210.21 92,710,112 +0.73(+0.35%)
Mar 09, 2017 209.33 209.81 208.49 209.48 102,245,696 +0.26(+0.13%)
Mar 08, 2017 209.90 210.17 209.07 209.21 88,218,136 -0.39(-0.19%)
Mar 07, 2017 209.92 210.28 209.39 209.60 73,487,304 -0.63(-0.30%)
Mar 06, 2017 210.04 210.59 209.61 210.23 61,599,664 -0.63(-0.30%)
Mar 03, 2017 210.63 211.02 210.25 210.86 92,690,504 +0.13(+0.06%)
Mar 02, 2017 211.86 211.87 210.67 210.72 79,368,664 -1.33(-0.63%)
Mar 01, 2017 210.83 212.54 210.81 212.06 168,594,112 +2.93(+1.40%)
Feb 28, 2017 209.31 209.56 208.73 209.13 109,506,376 -0.57(-0.27%)
Feb 27, 2017 209.28 209.87 209.03 209.70 63,866,940 +0.33(+0.16%)
Feb 24, 2017 208.24 209.42 208.19 209.37 93,151,064 +0.27(+0.13%)
Feb 23, 2017 209.49 209.51 208.33 209.10 84,297,744 +0.14(+0.07%)
Feb 22, 2017 208.73 209.19 208.56 208.96 70,153,384 -0.19(-0.09%)
Feb 21, 2017 208.29 209.33 208.28 209.15 100,465,912 +1.24(+0.60%)
Feb 17, 2017 207.91 207.91 207.91 0 +0.33(+0.16%)
Feb 16, 2017 207.79 207.97 206.81 207.58 95,664,768 -0.18(-0.09%)
Feb 15, 2017 206.46 207.96 206.41 207.76 97,832,448 +1.08(+0.52%)
Feb 14, 2017 205.67 206.69 205.32 206.68 79,775,624 +0.82(+0.40%)
Feb 13, 2017 205.25 206.12 205.22 205.86 62,315,848 +1.11(+0.54%)
Feb 10, 2017 204.29 204.97 203.96 204.75 74,645,904 +0.81(+0.39%)
Feb 09, 2017 202.74 204.25 202.99 203.94 74,524,224 +1.20(+0.59%)
Feb 08, 2017 202.87 201.91 202.74 58,115,768 +0.26(+0.13%)
Feb 07, 2017 202.86 203.10 202.28 202.47 65,432,464 +0.01(+0.00%)
Feb 06, 2017 202.41 202.81 202.12 202.46 65,292,552 -0.36(-0.18%)
Feb 03, 2017 202.37 203.01 202.05 202.82 91,094,896 +1.39(+0.69%)
Feb 02, 2017 201.30 201.73 200.60 201.44 78,714,144 +0.13(+0.07%)
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.