Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

379.05 USD -2.37 (-0.62%)
Streaming Delayed Price Updated: 6:32 AM EST, Mar 4, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 181.32 181.75 180.80 181.00 55,870,903 -0.12(-0.07%)
Nov 27, 2013 180.87 181.24 180.65 181.12 58,800,056 +0.44(+0.24%)
Nov 26, 2013 180.72 181.22 180.40 180.68 85,680,662 +0.05(+0.03%)
Nov 25, 2013 181.13 181.17 180.37 180.63 78,462,536 -0.18(-0.10%)
Nov 22, 2013 179.98 180.83 179.77 180.81 81,295,887 +0.90(+0.50%)
Nov 21, 2013 178.97 180.05 178.86 179.91 89,531,410 +1.44(+0.81%)
Nov 20, 2013 179.39 179.88 177.98 178.47 121,014,578 -0.56(-0.31%)
Nov 19, 2013 179.33 179.87 178.72 179.03 91,523,027 -0.39(-0.22%)
Nov 18, 2013 180.05 180.50 179.02 179.42 98,459,512 -0.63(-0.35%)
Nov 15, 2013 179.56 180.12 179.33 180.05 102,818,190 +0.78(+0.44%)
Nov 14, 2013 178.54 179.42 178.25 179.27 102,759,615 +0.89(+0.50%)
Nov 13, 2013 176.09 178.43 176.09 178.38 98,650,794 +1.42(+0.80%)
Nov 12, 2013 176.94 177.36 176.37 176.96 83,639,613 -0.36(-0.20%)
Nov 11, 2013 177.12 177.53 176.91 177.32 66,189,879 +0.03(+0.02%)
Nov 08, 2013 174.87 177.31 174.85 177.29 136,712,623 +2.36(+1.35%)
Nov 07, 2013 177.50 177.64 174.76 174.93 148,862,532 -2.24(-1.26%)
Nov 06, 2013 177.03 177.50 176.54 177.17 86,387,032 +0.90(+0.51%)
Nov 05, 2013 176.14 176.75 175.57 176.27 83,523,761 -0.56(-0.32%)
Nov 04, 2013 176.69 176.90 175.98 176.83 85,274,313 +0.62(+0.35%)
Nov 01, 2013 176.02 176.61 175.22 176.21 142,805,050 +0.42(+0.24%)
Oct 31, 2013 176.15 176.89 175.53 175.79 132,941,986 -0.50(-0.28%)
Oct 30, 2013 177.38 177.51 175.66 176.29 133,274,328 -0.88(-0.50%)
Oct 29, 2013 176.63 177.24 176.38 177.17 86,850,680 +0.94(+0.53%)
Oct 28, 2013 175.89 176.47 175.70 176.23 82,378,274 +0.28(+0.16%)
Oct 25, 2013 175.51 176.00 175.17 175.95 93,625,090 +0.80(+0.46%)
Oct 24, 2013 174.92 175.37 174.51 175.15 69,948,843 +0.58(+0.33%)
Oct 23, 2013 174.81 174.89 173.96 174.57 105,049,687 -0.84(-0.48%)
Oct 22, 2013 174.91 175.93 174.43 175.41 126,481,605 +1.01(+0.58%)
Oct 21, 2013 174.45 174.75 174.01 174.40 101,359,518 +0.01(+0.01%)
Oct 18, 2013 173.86 174.51 173.51 174.39 138,315,691 +1.17(+0.67%)
Oct 17, 2013 171.37 173.32 171.34 173.22 127,626,609 +1.15(+0.67%)
Oct 16, 2013 170.72 172.16 170.63 172.07 154,520,228 +2.37(+1.40%)
Oct 15, 2013 170.51 171.15 169.47 169.70 151,126,689 -1.24(-0.73%)
Oct 14, 2013 169.21 171.08 169.08 170.94 111,251,293 +0.68(+0.40%)
Oct 11, 2013 168.91 170.32 168.77 170.26 105,039,740 +1.09(+0.64%)
Oct 10, 2013 167.29 169.26 167.23 169.17 189,331,915 +3.57(+2.16%)
Oct 09, 2013 165.80 166.20 164.53 165.60 164,467,370 +0.12(+0.07%)
Oct 08, 2013 167.40 167.62 165.36 165.48 173,299,831 -1.95(-1.16%)
Oct 07, 2013 167.42 168.45 167.25 167.43 94,592,810 -1.46(-0.86%)
Oct 04, 2013 167.75 169.06 167.53 168.89 96,878,377 +1.27(+0.76%)
Oct 03, 2013 168.79 168.94 166.84 167.62 173,737,741 -1.56(-0.92%)
Oct 02, 2013 168.35 169.34 167.83 169.18 110,828,043 -0.16(-0.09%)
Oct 01, 2013 168.14 169.50 167.97 169.34 122,265,778 +1.33(+0.79%)
Sep 30, 2013 167.48 168.54 167.15 168.01 142,755,327 -0.90(-0.53%)
Sep 27, 2013 168.84 169.14 168.47 168.91 99,141,710 -0.78(-0.46%)
Sep 26, 2013 169.32 170.17 169.05 169.69 76,604,845 +0.65(+0.38%)
Sep 25, 2013 169.64 169.98 168.89 169.04 114,057,835 -0.49(-0.29%)
Sep 24, 2013 169.90 170.53 169.21 169.53 98,858,873 -0.40(-0.24%)
Sep 23, 2013 170.72 170.65 169.39 169.93 104,101,681 -0.79(-0.46%)
Sep 20, 2013 172.33 172.33 170.58 170.72 132,867,912 -2.04(-1.18%)
Sep 19, 2013 173.52 173.60 172.59 172.76 143,303,136 -0.29(-0.17%)
Sep 18, 2013 171.01 173.52 170.58 173.05 191,642,846 +1.98(+1.16%)
Sep 17, 2013 170.46 171.11 170.46 171.07 80,670,813 +0.76(+0.45%)
Sep 16, 2013 171.17 171.19 170.04 170.31 125,452,467 +0.98(+0.58%)
Sep 13, 2013 169.13 169.46 168.74 169.33 72,727,764 +0.38(+0.22%)
Sep 12, 2013 169.34 169.56 168.72 168.95 82,687,038 -0.45(-0.27%)
Sep 11, 2013 168.64 169.40 168.35 169.40 89,658,662 +0.53(+0.31%)
Sep 10, 2013 168.64 168.90 168.26 168.87 102,333,981 +1.24(+0.74%)
Sep 09, 2013 166.45 167.73 166.45 167.63 83,229,561 +1.59(+0.96%)
Sep 06, 2013 166.51 166.98 164.48 166.04 159,756,439 +0.08(+0.05%)
Sep 05, 2013 165.85 166.40 165.73 165.96 60,822,597 +0.21(+0.13%)
Sep 04, 2013 164.43 166.03 164.13 165.75 93,934,892 +1.36(+0.83%)
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.