Indicators

S&P Depository Receipts (NY: SPY )

499.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	180.53	180.65	179.50	179.61	130,719,744	-0.75(-0.42%)
Nov 27, 2015	180.25	180.57	179.76	180.36	43,358,760	+0.21(+0.11%)
Nov 25, 2015	180.31	180.16	180.16	180.16	60,394,608	-0.03(-0.01%)
Nov 24, 2015	178.91	180.59	178.51	180.18	114,767,096	+0.24(+0.13%)
Nov 23, 2015	180.21	180.72	179.47	179.94	75,354,832	-0.21(-0.11%)
Nov 20, 2015	180.27	180.84	179.76	180.15	109,230,048	+0.65(+0.36%)
Nov 19, 2015	179.53	179.92	179.19	179.49	102,282,416	-0.16(-0.09%)
Nov 18, 2015	177.33	179.79	177.29	179.65	140,792,960	+2.81(+1.59%)
Nov 17, 2015	177.29	178.19	176.34	176.84	140,579,200	-0.13(-0.07%)
Nov 16, 2015	174.13	177.02	174.01	176.97	136,563,376	+2.65(+1.52%)
Nov 13, 2015	175.88	176.15	174.23	174.32	178,438,016	-1.98(-1.12%)
Nov 12, 2015	177.73	178.21	176.28	176.30	140,783,120	-2.50(-1.40%)
Nov 11, 2015	179.78	179.83	178.73	178.80	78,741,480	-0.71(-0.39%)
Nov 10, 2015	178.60	179.54	178.32	179.50	88,059,136	+0.41(+0.23%)
Nov 09, 2015	180.15	180.30	178.12	179.09	152,109,904	-1.69(-0.93%)
Nov 06, 2015	180.52	181.02	179.42	180.78	128,354,528	-0.09(-0.05%)
Nov 05, 2015	181.11	181.59	179.96	180.87	90,938,624	-0.18(-0.10%)
Nov 04, 2015	181.90	182.03	180.50	181.05	111,656,072	-0.55(-0.30%)
Nov 03, 2015	180.72	182.17	180.48	181.60	110,584,128	+0.53(+0.29%)

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.