S&P Depository Receipts (NY: SPY )

383.63 USD +6.93 (+1.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

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.