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, 2017 209.53 210.08 209.34 209.39 83,010,784 -0.49(-0.23%)
Mar 30, 2017 209.15 210.09 208.97 209.88 63,853,376 +0.67(+0.32%)
Mar 29, 2017 208.73 209.46 208.49 209.22 69,730,416 +0.19(+0.09%)
Mar 28, 2017 207.20 209.46 207.08 209.02 105,214,112 +1.51(+0.73%)
Mar 27, 2017 206.01 207.78 205.72 207.51 98,349,832 -0.21(-0.10%)
Mar 24, 2017 208.19 208.77 206.92 207.72 126,661,120 -0.15(-0.07%)
Mar 23, 2017 208.10 209.04 207.49 207.87 113,020,088 -0.22(-0.11%)
Mar 22, 2017 207.64 208.39 207.00 208.10 109,795,504 +0.49(+0.24%)
Mar 21, 2017 210.93 211.05 207.47 207.61 148,336,672 -2.70(-1.28%)
Mar 20, 2017 210.54 210.83 209.91 210.31 59,139,260 -0.23(-0.11%)
Mar 17, 2017 211.18 211.37 210.54 210.54 100,201,072 -0.37(-0.18%)
Mar 16, 2017 211.47 211.54 210.57 210.91 88,572,632 -0.42(-0.20%)
Mar 15, 2017 210.09 211.76 209.86 211.32 108,593,128 +1.81(+0.87%)
Mar 14, 2017 209.76 209.81 208.88 209.51 67,693,992 -0.81(-0.38%)
Mar 13, 2017 210.15 210.36 209.81 210.32 64,724,952 +0.11(+0.05%)
Mar 10, 2017 210.46 210.50 209.24 210.21 92,710,112 +0.73(+0.35%)
Mar 09, 2017 209.33 209.81 208.49 209.48 102,245,696 +0.26(+0.13%)
Mar 08, 2017 209.90 210.17 209.07 209.21 88,218,136 -0.39(-0.19%)
Mar 07, 2017 209.92 210.28 209.39 209.60 73,487,304 -0.63(-0.30%)
Mar 06, 2017 210.04 210.59 209.61 210.23 61,599,664 -0.63(-0.30%)
Mar 03, 2017 210.63 211.02 210.25 210.86 92,690,504 +0.13(+0.06%)
Mar 02, 2017 211.86 211.87 210.67 210.72 79,368,664 -1.33(-0.63%)
Mar 01, 2017 210.83 212.54 210.81 212.06 168,594,112 +2.93(+1.40%)
Feb 28, 2017 209.31 209.56 208.73 209.13 109,506,376 -0.57(-0.27%)
Feb 27, 2017 209.28 209.87 209.03 209.70 63,866,940 +0.33(+0.16%)
Feb 24, 2017 208.24 209.42 208.19 209.37 93,151,064 +0.27(+0.13%)
Feb 23, 2017 209.49 209.51 208.33 209.10 84,297,744 +0.14(+0.07%)
Feb 22, 2017 208.73 209.19 208.56 208.96 70,153,384 -0.19(-0.09%)
Feb 21, 2017 208.29 209.33 208.28 209.15 100,465,912 +1.24(+0.60%)
Feb 17, 2017 207.91 207.91 207.91 0 +0.33(+0.16%)
Feb 16, 2017 207.79 207.97 206.81 207.58 95,664,768 -0.18(-0.09%)
Feb 15, 2017 206.46 207.96 206.41 207.76 97,832,448 +1.08(+0.52%)
Feb 14, 2017 205.67 206.69 205.32 206.68 79,775,624 +0.82(+0.40%)
Feb 13, 2017 205.25 206.12 205.22 205.86 62,315,848 +1.11(+0.54%)
Feb 10, 2017 204.29 204.97 203.96 204.75 74,645,904 +0.81(+0.39%)
Feb 09, 2017 202.74 204.25 202.99 203.94 74,524,224 +1.20(+0.59%)
Feb 08, 2017 202.87 201.91 202.74 58,115,768 +0.26(+0.13%)
Feb 07, 2017 202.86 203.10 202.28 202.47 65,432,464 +0.01(+0.00%)
Feb 06, 2017 202.41 202.81 202.12 202.46 65,292,552 -0.36(-0.18%)
Feb 03, 2017 202.37 203.01 202.05 202.82 91,094,896 +1.39(+0.69%)
Feb 02, 2017 201.30 201.73 200.60 201.44 78,714,144 +0.13(+0.07%)
Feb 01, 2017 202.16 200.70 201.30 89,326,944 +0.08(+0.04%)
Jan 31, 2017 200.74 201.29 200.16 201.22 85,765,840 -0.02(-0.01%)
Jan 30, 2017 201.79 201.82 200.32 201.24 90,090,304 -1.26(-0.62%)
Jan 27, 2017 202.90 203.05 202.31 202.50 67,516,936 -0.32(-0.16%)
Jan 26, 2017 202.88 203.15 202.53 202.82 67,721,120 -0.21(-0.10%)
Jan 25, 2017 202.26 203.03 202.09 203.03 95,250,736 +1.74(+0.87%)
Jan 24, 2017 200.22 201.71 200.11 201.29 107,924,704 +1.28(+0.64%)
Jan 23, 2017 200.53 200.58 199.23 200.00 84,751,120 -0.52(-0.26%)
Jan 20, 2017 200.49 201.03 199.85 200.53 146,054,368 +0.73(+0.37%)
Jan 19, 2017 200.61 200.76 199.35 199.79 75,034,440 -0.74(-0.37%)
Jan 18, 2017 200.34 200.58 199.78 200.53 61,860,168 +0.44(+0.22%)
Jan 17, 2017 200.15 200.56 199.69 200.09 69,148,856 -0.71(-0.35%)
Jan 13, 2017 200.80 200.80 200.80 0 +0.46(+0.23%)
Jan 12, 2017 200.31 200.53 198.95 200.34 81,490,408 -0.50(-0.25%)
Jan 11, 2017 200.19 200.84 199.51 200.84 84,333,680 +0.57(+0.28%)
Jan 10, 2017 200.30 201.15 199.88 200.28 71,663,128 +0.00(+0.00%)
Jan 09, 2017 200.68 200.82 200.24 200.28 52,900,432 -0.66(-0.33%)
Jan 06, 2017 200.34 201.42 199.78 200.94 80,914,680 +0.72(+0.36%)
Jan 05, 2017 200.11 200.38 199.41 200.22 88,571,736 -0.16(-0.08%)
Jan 04, 2017 199.20 200.53 199.53 200.38 88,791,584 +1.18(+0.59%)
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.