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 (%)
Jul 29, 2016 189.36 190.30 189.07 189.93 90,901,560 +0.31(+0.16%)
Jul 28, 2016 189.21 189.93 188.74 189.63 74,272,272 +0.22(+0.12%)
Jul 27, 2016 190.00 190.06 188.62 189.41 96,082,040 -0.20(-0.11%)
Jul 26, 2016 189.42 189.98 188.74 189.61 80,031,816 +0.09(+0.05%)
Jul 25, 2016 189.83 189.88 188.93 189.52 63,819,852 -0.52(-0.27%)
Jul 22, 2016 189.31 190.09 189.04 190.04 71,774,640 +0.85(+0.45%)
Jul 21, 2016 189.79 190.02 188.74 189.19 77,447,072 -0.72(-0.38%)
Jul 20, 2016 189.12 190.15 189.16 189.90 66,443,528 +0.78(+0.41%)
Jul 19, 2016 188.88 189.16 188.63 189.12 62,079,368 -0.19(-0.10%)
Jul 18, 2016 188.93 189.48 188.66 189.31 67,081,828 +0.51(+0.27%)
Jul 15, 2016 189.64 189.84 188.35 188.81 122,493,232 -0.25(-0.13%)
Jul 14, 2016 189.31 189.54 188.66 189.06 104,099,128 +1.05(+0.56%)
Jul 13, 2016 188.46 188.47 187.51 188.01 99,786,864 -0.03(-0.01%)
Jul 12, 2016 187.67 188.34 186.71 188.03 115,747,504 +1.36(+0.73%)
Jul 11, 2016 186.50 187.27 186.29 186.68 84,119,944 +0.66(+0.35%)
Jul 08, 2016 184.62 186.28 183.29 186.02 153,147,088 +2.73(+1.49%)
Jul 07, 2016 183.59 184.27 182.51 183.29 97,751,528 -0.12(-0.06%)
Jul 06, 2016 181.81 183.53 181.13 183.41 109,726,328 +1.09(+0.60%)
Jul 05, 2016 182.79 182.89 181.70 182.31 125,339,528 -1.32(-0.72%)
Jul 01, 2016 183.25 183.64 183.64 183.64 121,235,656 +0.39(+0.21%)
Jun 30, 2016 181.26 183.29 180.70 183.25 188,539,312 +2.46(+1.36%)
Jun 29, 2016 179.19 181.02 179.09 180.78 156,764,256 +3.03(+1.70%)
Jun 28, 2016 176.25 177.78 175.94 177.76 182,119,088 +3.15(+1.80%)
Jun 27, 2016 176.35 176.36 173.78 174.61 284,537,248 -3.09(-1.74%)
Jun 24, 2016 178.13 184.44 177.34 177.69 381,172,384 -6.72(-3.64%)
Jun 23, 2016 183.54 184.47 183.07 184.41 116,088,184 +2.37(+1.30%)
Jun 22, 2016 182.52 183.27 181.89 182.04 109,169,520 -0.30(-0.16%)
Jun 21, 2016 182.22 182.76 181.76 182.34 82,804,304 +0.52(+0.28%)
Jun 20, 2016 182.67 183.36 181.74 181.82 94,587,000 +1.16(+0.64%)
Jun 17, 2016 181.23 181.26 179.99 180.66 133,810,672 -0.68(-0.37%)
Jun 16, 2016 180.80 181.51 178.92 181.34 171,767,136 +0.54(+0.30%)
Jun 15, 2016 181.05 182.20 180.60 180.80 125,296,352 -0.25(-0.14%)
Jun 14, 2016 181.01 181.66 180.07 181.05 143,642,448 -0.36(-0.20%)
Jun 13, 2016 182.20 183.08 181.32 181.41 135,234,624 -1.41(-0.77%)
Jun 10, 2016 183.16 183.50 182.26 182.81 130,799,224 -1.75(-0.95%)
Jun 09, 2016 184.07 184.69 183.79 184.56 84,765,352 -0.25(-0.14%)
Jun 08, 2016 184.36 184.95 184.22 184.82 75,996,656 +0.60(+0.33%)
Jun 07, 2016 184.08 184.79 184.06 184.22 69,984,912 +0.29(+0.16%)
Jun 06, 2016 183.36 184.29 183.20 183.93 74,499,496 +0.93(+0.51%)
Jun 03, 2016 182.97 183.35 181.78 183.00 116,927,448 -0.55(-0.30%)
Jun 02, 2016 182.58 183.56 182.09 183.55 72,382,936 +0.56(+0.30%)
Jun 01, 2016 181.99 183.17 181.79 182.99 80,311,264 +0.37(+0.20%)
May 31, 2016 183.24 183.35 182.04 182.62 126,214,336 -0.35(-0.19%)
May 27, 2016 182.34 182.96 182.96 182.96 68,173,984 +0.78(+0.43%)
May 26, 2016 182.27 182.50 181.86 182.18 63,420,596 +0.05(+0.03%)
May 25, 2016 181.60 182.55 180.90 182.13 90,885,952 +1.23(+0.68%)
May 24, 2016 179.42 181.22 179.40 180.90 107,261,680 +2.31(+1.30%)
May 23, 2016 178.85 179.13 178.39 178.59 67,393,248 -0.24(-0.14%)
May 20, 2016 178.33 179.36 178.28 178.83 120,642,760 +1.12(+0.63%)
May 19, 2016 177.59 178.00 176.47 177.71 132,548,000 -0.62(-0.35%)
May 18, 2016 177.92 179.53 177.21 178.32 141,844,688 +0.05(+0.03%)
May 17, 2016 179.67 179.97 177.73 178.27 132,023,776 -1.68(-0.93%)
May 16, 2016 178.37 180.44 178.31 179.95 88,968,280 +1.76(+0.99%)
May 13, 2016 179.46 180.02 177.86 178.19 110,857,416 -1.57(-0.87%)
May 12, 2016 180.40 180.57 178.72 179.76 102,804,000 +0.05(+0.03%)
May 11, 2016 180.94 181.48 179.71 179.71 93,856,392 -1.70(-0.94%)
May 10, 2016 179.90 181.45 179.83 181.41 88,985,360 +2.23(+1.24%)
May 09, 2016 178.90 179.62 178.72 179.18 85,387,560 +0.15(+0.08%)
May 06, 2016 177.59 179.07 177.43 179.03 102,630,416 +0.65(+0.37%)
May 05, 2016 178.89 179.26 177.94 178.38 77,628,568 -0.03(-0.02%)
May 04, 2016 178.39 179.14 177.90 178.41 105,936,696 -1.00(-0.56%)
May 03, 2016 179.73 179.97 178.66 179.41 122,220,280 -1.58(-0.87%)
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.