S&P Depository Receipts (NY: SPY )

375.70 USD -2.76 (-0.73%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 221.63 221.82 220.31 220.38 112,409,496 -0.53(-0.24%)
Nov 29, 2016 220.52 221.44 220.17 220.91 69,791,967 +0.43(+0.20%)
Nov 28, 2016 221.16 221.48 220.36 220.48 76,555,621 -1.04(-0.47%)
Nov 25, 2016 221.10 221.56 221.01 221.52 37,872,255 +0.82(+0.37%)
Nov 23, 2016 220.70 220.70 220.70 0 +0.12(+0.05%)
Nov 22, 2016 220.51 220.79 219.73 220.58 67,321,530 +0.43(+0.20%)
Nov 21, 2016 219.17 220.18 219.00 220.15 72,241,705 +1.65(+0.76%)
Nov 18, 2016 219.07 219.27 218.29 218.50 86,265,751 -0.49(-0.22%)
Nov 17, 2016 218.05 219.06 217.92 218.99 69,577,636 +1.12(+0.51%)
Nov 16, 2016 217.56 218.14 217.42 217.87 65,501,853 -0.41(-0.19%)
Nov 15, 2016 217.04 218.28 216.80 218.28 91,431,185 +1.69(+0.78%)
Nov 14, 2016 217.03 217.26 215.72 216.59 94,427,288 +0.17(+0.08%)
Nov 11, 2016 216.08 216.70 215.32 216.42 100,552,732 -0.50(-0.23%)
Nov 10, 2016 217.30 218.31 215.22 216.92 171,905,185 +0.54(+0.25%)
Nov 09, 2016 212.37 217.10 212.34 216.38 258,147,600 +2.27(+1.06%)
Nov 08, 2016 212.69 214.77 212.38 214.11 105,139,624 +0.96(+0.45%)
Nov 07, 2016 208.55 213.19 211.30 213.15 109,565,042 +4.60(+2.21%)
Nov 04, 2016 208.91 209.89 208.38 208.55 109,122,059 -0.23(-0.11%)
Nov 03, 2016 209.99 210.24 208.46 208.78 88,911,669 -0.96(-0.46%)
Nov 02, 2016 210.65 211.10 209.23 209.74 103,184,648 -1.27(-0.60%)
Nov 01, 2016 212.93 212.99 209.60 211.01 122,755,442 -1.54(-0.72%)
Oct 31, 2016 212.93 213.19 212.36 212.55 61,229,412 +0.01(+0.00%)
Oct 28, 2016 213.14 213.93 211.71 212.54 140,623,183 -0.63(-0.30%)
Oct 27, 2016 214.58 214.62 213.08 213.17 77,178,384 -0.57(-0.27%)
Oct 26, 2016 213.21 214.42 212.93 213.74 75,690,128 -0.43(-0.20%)
Oct 25, 2016 214.68 214.98 213.98 214.17 66,512,665 -0.72(-0.34%)
Oct 24, 2016 215.00 215.32 214.48 214.89 60,129,341 +0.91(+0.43%)
Oct 21, 2016 213.88 214.08 212.76 213.98 89,089,092 +0.10(+0.05%)
Oct 20, 2016 213.87 214.51 213.11 213.88 73,589,698 -0.40(-0.19%)
Oct 19, 2016 214.02 214.64 213.60 214.28 66,481,788 +0.57(+0.27%)
Oct 18, 2016 214.24 214.31 213.27 213.71 76,851,919 +1.33(+0.63%)
Oct 17, 2016 213.09 213.39 212.17 212.38 58,255,383 -0.74(-0.35%)
Oct 14, 2016 214.15 214.69 213.03 213.12 93,346,237 +0.11(+0.05%)
Oct 13, 2016 212.16 213.58 211.21 213.01 101,335,329 -0.70(-0.33%)
Oct 12, 2016 213.59 214.32 213.01 213.71 73,802,760 +0.28(+0.13%)
Oct 11, 2016 215.66 215.74 212.58 213.43 130,327,029 -2.73(-1.26%)
Oct 10, 2016 216.15 216.70 215.99 216.16 51,771,147 +1.12(+0.52%)
Oct 07, 2016 216.10 216.30 214.19 215.04 89,788,255 -0.74(-0.34%)
Oct 06, 2016 215.37 216.04 214.74 215.78 62,824,775 +0.15(+0.07%)
Oct 05, 2016 215.41 216.13 215.33 215.63 72,797,866 +0.95(+0.44%)
Oct 04, 2016 215.91 216.17 213.99 214.68 119,907,876 -1.10(-0.51%)
Oct 03, 2016 215.82 216.04 215.04 215.78 83,302,129 -0.52(-0.24%)
Sep 30, 2016 215.65 217.12 215.36 216.30 113,548,910 +1.62(+0.75%)
Sep 29, 2016 216.40 216.87 214.04 214.68 123,861,853 -1.96(-0.90%)
Sep 28, 2016 215.83 216.82 214.71 216.64 86,552,903 +1.07(+0.50%)
Sep 27, 2016 214.05 215.68 213.62 215.57 77,690,347 +1.33(+0.62%)
Sep 26, 2016 215.02 215.23 214.01 214.24 89,806,034 -1.75(-0.81%)
Sep 23, 2016 216.72 216.87 215.88 215.99 73,630,921 -1.19(-0.55%)
Sep 22, 2016 217.00 217.53 216.71 217.18 76,616,859 +1.36(+0.63%)
Sep 21, 2016 214.24 216.03 213.44 215.82 110,232,462 +2.40(+1.12%)
Sep 20, 2016 214.41 214.59 213.38 213.42 69,643,636 +0.01(+0.00%)
Sep 19, 2016 214.13 214.88 213.03 213.41 80,182,099 +0.04(+0.02%)
Sep 16, 2016 213.48 213.69 212.57 213.37 155,236,354 -1.91(-0.89%)
Sep 15, 2016 212.96 215.73 212.75 215.28 145,678,301 +2.13(+1.00%)
Sep 14, 2016 213.29 214.70 212.50 213.15 134,161,192 -0.08(-0.04%)
Sep 13, 2016 214.84 215.15 212.50 213.23 182,761,114 -3.11(-1.44%)
Sep 12, 2016 212.39 216.81 212.31 216.34 168,065,463 +3.06(+1.43%)
Sep 09, 2016 216.97 217.03 213.25 213.28 221,589,073 -5.23(-2.39%)
Sep 08, 2016 218.62 218.94 218.15 218.51 74,056,301 -0.50(-0.23%)
Sep 07, 2016 218.84 219.22 218.30 219.01 76,528,035 -0.02(-0.01%)
Sep 06, 2016 218.70 219.12 217.86 219.03 56,681,607 +0.66(+0.30%)
Sep 02, 2016 218.39 218.37 218.37 218.37 79,293,900 +0.98(+0.45%)
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.