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 (%)
Jun 28, 2019 271.29 272.19 270.76 271.68 64,008,228 +1.39(+0.51%)
Jun 27, 2019 270.11 270.81 269.72 270.29 43,441,008 +0.96(+0.35%)
Jun 26, 2019 270.52 271.04 269.22 269.33 55,592,276 -0.27(-0.10%)
Jun 25, 2019 272.33 272.36 269.49 269.60 88,293,560 -2.67(-0.98%)
Jun 24, 2019 272.82 273.15 272.12 272.27 51,304,464 -0.33(-0.12%)
Jun 21, 2019 272.73 274.02 272.39 272.61 89,846,776 -0.40(-0.15%)
Jun 20, 2019 273.17 273.42 270.49 273.00 126,286,640 +2.00(+0.74%)
Jun 19, 2019 269.95 270.97 268.95 271.00 85,148,096 +1.19(+0.44%)
Jun 18, 2019 268.88 270.89 268.51 269.81 92,492,776 +2.80(+1.05%)
Jun 17, 2019 267.15 267.80 266.84 267.02 42,439,480 +0.10(+0.04%)
Jun 14, 2019 266.92 267.53 266.13 266.92 56,705,068 -0.29(-0.11%)
Jun 13, 2019 267.04 267.58 266.32 267.21 53,003,692 +1.10(+0.41%)
Jun 12, 2019 266.34 266.92 265.59 266.11 51,003,000 -0.47(-0.18%)
Jun 11, 2019 268.51 268.89 265.92 266.58 63,529,528 -0.06(-0.02%)
Jun 10, 2019 267.02 268.36 266.56 266.65 65,835,132 +1.22(+0.46%)
Jun 07, 2019 263.84 266.54 263.67 265.43 80,489,904 +2.63(+1.00%)
Jun 06, 2019 261.41 263.49 260.74 262.80 75,202,952 +1.70(+0.65%)
Jun 05, 2019 260.52 261.13 258.67 261.10 77,030,904 +2.24(+0.87%)
Jun 04, 2019 255.71 259.00 255.25 258.86 83,638,920 +5.50(+2.17%)
Jun 03, 2019 254.04 255.19 251.99 253.36 104,414,064 -0.65(-0.25%)
May 31, 2019 254.86 255.71 253.98 254.01 94,134,424 -3.47(-1.35%)
May 30, 2019 257.55 258.41 256.34 257.48 67,279,416 +0.46(+0.18%)
May 29, 2019 257.37 257.78 255.34 257.01 113,690,672 -1.50(-0.58%)
May 28, 2019 261.22 262.20 258.49 258.51 72,059,368 -2.43(-0.93%)
May 24, 2019 261.82 262.25 260.30 260.94 59,894,768 +0.59(+0.23%)
May 23, 2019 261.29 261.33 258.90 260.35 105,227,184 -3.22(-1.22%)
May 22, 2019 263.40 264.54 263.08 263.57 53,589,828 -0.81(-0.31%)
May 21, 2019 263.75 264.76 263.49 264.38 50,750,372 +2.36(+0.90%)
May 20, 2019 262.12 263.38 261.25 262.01 68,049,264 -1.74(-0.66%)
May 17, 2019 263.11 266.31 263.10 263.76 108,754,064 -1.72(-0.65%)
May 16, 2019 263.76 266.87 263.69 265.48 83,136,728 +2.44(+0.93%)
May 15, 2019 259.84 263.69 259.62 263.04 80,102,880 +1.53(+0.59%)
May 14, 2019 260.21 263.08 260.08 261.51 83,407,224 +2.34(+0.90%)
May 13, 2019 260.60 261.59 258.31 259.16 137,894,816 -6.68(-2.51%)
May 10, 2019 263.56 266.62 260.49 265.85 121,841,328 +1.33(+0.50%)
May 09, 2019 263.20 265.13 261.42 264.52 111,937,304 -0.80(-0.30%)
May 08, 2019 265.32 267.07 264.71 265.32 99,186,712 -0.68(-0.26%)
May 07, 2019 267.74 268.35 263.73 266.00 156,737,808 -4.20(-1.55%)
May 06, 2019 266.91 270.65 266.58 270.20 116,052,576 -1.12(-0.41%)
May 03, 2019 270.20 271.60 268.80 271.32 61,277,156 +2.63(+0.98%)
May 02, 2019 269.15 270.09 267.15 268.69 70,455,464 -0.58(-0.22%)
May 01, 2019 271.95 272.17 269.26 269.27 77,622,232 -2.04(-0.75%)
Apr 30, 2019 270.82 271.60 269.37 271.31 87,852,736 +0.14(+0.05%)
Apr 29, 2019 270.84 271.70 270.75 271.17 61,920,552 +0.42(+0.16%)
Apr 26, 2019 269.54 270.82 268.74 270.75 55,178,872 +1.54(+0.57%)
Apr 25, 2019 269.55 270.16 268.27 269.20 62,576,780 -0.45(-0.17%)
Apr 24, 2019 270.17 270.51 269.51 269.66 54,589,860 -0.60(-0.22%)
Apr 23, 2019 268.23 270.50 267.99 270.26 56,591,660 +2.41(+0.90%)
Apr 22, 2019 266.83 268.00 266.74 267.85 43,507,672 +0.23(+0.09%)
Apr 18, 2019 267.69 267.89 266.36 267.62 74,460,440 +0.53(+0.20%)
Apr 17, 2019 268.89 268.91 266.67 267.09 63,074,664 -0.66(-0.25%)
Apr 16, 2019 268.48 268.53 267.14 267.75 56,509,856 +0.10(+0.04%)
Apr 15, 2019 267.82 267.92 266.75 267.64 53,735,008 -0.10(-0.04%)
Apr 12, 2019 267.60 268.03 265.99 267.75 75,564,960 +1.80(+0.68%)
Apr 11, 2019 266.52 266.53 265.37 265.95 59,676,716 -0.07(-0.03%)
Apr 10, 2019 265.54 266.11 265.12 266.02 56,972,312 +0.90(+0.34%)
Apr 09, 2019 265.49 265.83 264.55 265.12 71,656,352 -1.37(-0.51%)
Apr 08, 2019 265.85 266.59 265.17 266.48 58,022,624 +0.20(+0.08%)
Apr 05, 2019 265.68 266.33 265.38 266.28 63,529,224 +1.28(+0.48%)
Apr 04, 2019 264.63 265.25 263.92 265.00 53,067,492 +0.70(+0.27%)
Apr 03, 2019 265.12 265.53 263.68 264.30 73,926,016 +0.73(+0.28%)
Apr 02, 2019 263.94 264.12 263.07 263.57 43,391,624 -0.18(-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.