Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 176.60 177.32 175.83 175.89 148,744,224 -1.55(-0.87%)
Mar 30, 2015 176.36 177.75 176.35 177.44 112,834,000 +2.14(+1.22%)
Mar 27, 2015 174.79 175.49 174.59 175.31 139,587,232 +0.40(+0.23%)
Mar 26, 2015 174.64 175.84 173.93 174.91 179,598,544 -0.42(-0.24%)
Mar 25, 2015 178.14 178.38 175.28 175.32 187,097,952 -2.61(-1.47%)
Mar 24, 2015 178.81 179.28 177.86 177.93 91,288,264 -1.00(-0.56%)
Mar 23, 2015 179.29 179.88 178.94 178.94 84,182,120 -0.35(-0.19%)
Mar 20, 2015 178.69 179.81 178.50 179.28 208,567,104 +1.57(+0.88%)
Mar 19, 2015 178.11 178.54 177.32 177.72 138,949,472 -0.81(-0.46%)
Mar 18, 2015 175.93 179.22 175.27 178.53 269,565,984 +2.12(+1.20%)
Mar 17, 2015 176.18 176.80 175.58 176.41 111,387,856 -0.53(-0.30%)
Mar 16, 2015 175.35 177.03 174.63 176.94 160,263,840 +2.34(+1.34%)
Mar 13, 2015 175.40 176.39 173.54 174.60 191,456,656 -1.08(-0.61%)
Mar 12, 2015 174.12 175.75 174.07 175.68 110,728,336 +2.21(+1.27%)
Mar 11, 2015 174.15 174.32 173.39 173.47 128,825,608 -0.41(-0.23%)
Mar 10, 2015 175.35 175.44 173.84 173.88 185,063,920 -2.87(-1.62%)
Mar 09, 2015 176.22 177.12 176.06 176.75 105,795,800 +0.73(+0.41%)
Mar 06, 2015 178.53 178.09 175.68 176.02 221,773,024 -2.51(-1.41%)
Mar 05, 2015 178.67 178.82 178.01 178.53 90,589,656 +0.19(+0.11%)
Mar 04, 2015 178.48 178.56 177.49 178.34 134,886,256 -0.75(-0.42%)
Mar 03, 2015 179.39 179.88 178.49 179.09 129,960,576 -0.74(-0.41%)
Mar 02, 2015 178.80 179.89 178.75 179.83 103,014,456 +1.13(+0.63%)
Feb 27, 2015 179.21 179.48 178.65 178.70 127,404,400 -0.61(-0.34%)
Feb 26, 2015 179.43 179.59 178.69 179.31 85,576,912 -0.21(-0.12%)
Feb 25, 2015 179.55 180.04 179.18 179.52 86,084,240 -0.15(-0.08%)
Feb 24, 2015 179.09 179.88 178.79 179.68 85,184,816 +0.51(+0.28%)
Feb 23, 2015 178.94 179.17 178.55 179.17 87,616,304 -0.03(-0.01%)
Feb 20, 2015 177.70 179.27 177.06 179.19 166,094,464 +1.07(+0.60%)
Feb 19, 2015 177.64 178.50 177.50 178.12 107,776,280 -0.13(-0.07%)
Feb 18, 2015 177.85 178.33 177.58 178.25 94,387,968 +0.02(+0.01%)
Feb 17, 2015 177.63 178.41 177.38 178.23 90,691,456 +0.28(+0.16%)
Feb 13, 2015 177.35 177.95 177.95 177.95 110,422,528 +0.73(+0.41%)
Feb 12, 2015 176.35 177.28 175.57 177.22 114,824,272 +1.69(+0.96%)
Feb 11, 2015 175.26 175.98 174.60 175.54 106,873,000 +0.10(+0.06%)
Feb 10, 2015 174.65 175.70 173.63 175.44 113,267,040 +1.85(+1.07%)
Feb 09, 2015 173.70 174.44 173.17 173.59 102,718,168 -0.78(-0.45%)
Feb 06, 2015 175.22 175.80 173.83 174.37 148,147,360 -0.48(-0.28%)
Feb 05, 2015 173.78 175.00 173.70 174.85 115,262,512 +1.75(+1.01%)
Feb 04, 2015 172.98 174.22 172.64 173.10 158,020,976 -0.66(-0.38%)
Feb 03, 2015 172.20 173.77 171.82 173.76 146,138,960 +2.48(+1.45%)
Feb 02, 2015 169.70 171.38 167.84 171.29 191,882,096 +2.09(+1.24%)
Jan 30, 2015 170.14 171.50 168.92 169.19 233,091,952 -2.15(-1.26%)
Jan 29, 2015 169.98 171.61 168.54 171.35 204,388,784 +1.57(+0.92%)
Jan 28, 2015 173.20 173.30 169.58 169.78 197,948,000 -2.21(-1.28%)
Jan 27, 2015 172.18 173.15 171.70 171.98 157,730,560 -2.30(-1.32%)
Jan 26, 2015 173.65 174.38 172.92 174.28 108,137,792 +0.41(+0.23%)
Jan 23, 2015 174.57 174.83 173.74 173.87 138,533,584 -0.96(-0.55%)
Jan 22, 2015 173.04 174.97 171.63 174.83 204,919,456 +2.56(+1.49%)
Jan 21, 2015 170.93 172.76 170.46 172.27 144,853,024 +0.87(+0.51%)
Jan 20, 2015 171.69 171.97 169.80 171.40 154,342,544 +0.36(+0.21%)
Jan 16, 2015 168.62 171.04 171.04 171.04 249,772,400 +2.21(+1.31%)
Jan 15, 2015 171.04 171.36 168.71 168.83 207,077,840 -1.56(-0.92%)
Jan 14, 2015 169.36 170.59 168.44 170.39 227,078,352 -1.03(-0.60%)
Jan 13, 2015 173.15 174.31 170.09 171.42 252,758,768 -0.48(-0.28%)
Jan 12, 2015 173.40 173.56 171.29 171.91 170,078,512 -1.36(-0.78%)
Jan 09, 2015 175.09 175.10 172.64 173.26 186,925,664 -1.40(-0.80%)
Jan 08, 2015 173.06 174.88 173.04 174.66 173,400,672 +3.05(+1.77%)
Jan 07, 2015 170.86 171.97 170.41 171.62 147,572,320 +2.11(+1.25%)
Jan 06, 2015 171.43 171.97 168.69 169.50 246,453,456 -1.61(-0.94%)
Jan 05, 2015 173.20 173.37 170.80 171.12 199,757,264 -3.15(-1.81%)
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.