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 (%)
Dec 31, 2013 153.15 153.67 153.67 153.67 103,505,136 +0.72(+0.47%)
Dec 30, 2013 152.99 153.11 152.75 152.94 66,499,944 -0.02(-0.01%)
Dec 27, 2013 153.18 153.24 152.81 152.97 74,292,352 -0.01(-0.01%)
Dec 26, 2013 152.54 153.06 152.53 152.97 73,087,856 +0.77(+0.51%)
Dec 24, 2013 151.88 152.27 151.87 152.20 54,527,556 +0.33(+0.22%)
Dec 23, 2013 151.77 151.96 151.48 151.87 98,259,888 +0.81(+0.53%)
Dec 20, 2013 150.33 151.42 150.24 151.06 236,873,328 +0.87(+0.58%)
Dec 19, 2013 149.94 150.36 149.55 150.19 158,987,520 -0.17(-0.12%)
Dec 18, 2013 148.07 150.39 146.74 150.36 279,250,304 +2.52(+1.71%)
Dec 17, 2013 148.45 148.47 147.51 147.84 104,554,704 -0.47(-0.32%)
Dec 16, 2013 148.13 148.80 148.05 148.31 107,377,392 +0.92(+0.62%)
Dec 13, 2013 147.70 147.85 147.11 147.39 130,274,616 -0.02(-0.01%)
Dec 12, 2013 147.82 148.01 147.10 147.41 136,255,392 -0.49(-0.33%)
Dec 11, 2013 149.64 149.66 147.72 147.90 158,063,904 -1.68(-1.12%)
Dec 10, 2013 149.76 150.08 149.48 149.58 88,969,552 -0.54(-0.36%)
Dec 09, 2013 150.17 150.34 149.92 150.12 84,160,416 +0.38(+0.25%)
Dec 06, 2013 148.08 149.88 149.08 149.74 154,345,824 +1.60(+1.08%)
Dec 05, 2013 148.47 148.74 147.94 148.13 125,271,072 -0.60(-0.40%)
Dec 04, 2013 148.21 149.35 147.59 148.73 147,801,344 -0.02(-0.01%)
Dec 03, 2013 148.91 149.28 148.27 148.75 138,888,496 -0.64(-0.43%)
Dec 02, 2013 149.86 150.14 149.16 149.40 120,145,704 -0.39(-0.26%)
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%)
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.