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 30, 2018 273.81 276.28 273.45 275.65 98,204,100 +1.67(+0.61%)
Nov 29, 2018 273.71 275.55 272.43 273.98 81,649,831 -0.60(-0.22%)
Nov 28, 2018 269.60 274.58 268.33 274.58 127,397,962 +6.18(+2.30%)
Nov 27, 2018 266.34 268.40 265.66 268.40 75,337,025 +0.90(+0.34%)
Nov 26, 2018 265.78 267.75 265.34 267.50 79,851,469 +4.25(+1.61%)
Nov 23, 2018 263.18 264.82 263.07 263.25 42,807,800 -1.77(-0.67%)
Nov 21, 2018 265.02 265.02 265.02 0 +0.90(+0.34%)
Nov 20, 2018 265.36 267.00 263.15 264.12 135,736,463 -4.98(-1.85%)
Nov 19, 2018 273.05 273.38 268.07 269.10 102,816,362 -4.63(-1.69%)
Nov 16, 2018 271.79 274.75 271.21 273.73 126,668,000 +0.71(+0.26%)
Nov 15, 2018 268.78 273.54 267.01 273.02 134,899,413 +2.82(+1.04%)
Nov 14, 2018 274.16 274.61 268.45 270.20 124,699,312 -1.86(-0.68%)
Nov 13, 2018 273.09 275.33 271.25 272.06 97,869,500 -0.51(-0.19%)
Nov 12, 2018 277.19 277.46 271.99 272.57 99,228,650 -5.19(-1.87%)
Nov 09, 2018 279.03 279.24 276.18 277.76 98,812,500 -2.74(-0.98%)
Nov 08, 2018 280.11 281.22 279.22 280.50 65,475,250 -0.51(-0.18%)
Nov 07, 2018 277.56 281.10 277.08 281.01 102,561,862 +5.89(+2.14%)
Nov 06, 2018 273.32 275.30 273.25 275.12 59,181,712 +1.73(+0.63%)
Nov 05, 2018 272.44 274.01 271.35 273.39 65,530,481 +1.50(+0.55%)
Nov 02, 2018 274.75 275.23 269.59 271.89 122,634,100 -1.62(-0.59%)
Nov 01, 2018 271.60 273.73 270.38 273.51 99,415,337 +2.88(+1.06%)
Oct 31, 2018 270.65 273.23 270.12 270.63 128,206,183 +2.86(+1.07%)
Oct 30, 2018 263.67 268.12 263.12 267.77 157,026,225 +3.91(+1.48%)
Oct 29, 2018 268.80 270.25 259.85 263.86 160,568,200 -1.47(-0.55%)
Oct 26, 2018 265.92 271.00 262.29 265.33 201,574,500 -4.75(-1.76%)
Oct 25, 2018 267.38 271.81 266.23 270.08 138,012,213 +4.76(+1.79%)
Oct 24, 2018 273.33 273.76 264.70 265.32 177,592,925 -8.29(-3.03%)
Oct 23, 2018 270.95 274.87 268.61 273.61 145,788,608 -1.40(-0.51%)
Oct 22, 2018 277.00 277.36 274.41 275.01 82,371,019 -1.24(-0.45%)
Oct 19, 2018 277.13 279.30 275.47 276.25 139,901,600 -0.15(-0.05%)
Oct 18, 2018 279.40 280.07 274.97 276.40 134,513,400 -4.05(-1.44%)
Oct 17, 2018 280.44 281.15 277.56 280.45 110,536,287 +0.05(+0.02%)
Oct 16, 2018 276.60 280.82 276.07 280.40 118,233,387 +6.00(+2.19%)
Oct 15, 2018 275.55 277.04 274.30 274.40 102,172,750 -1.55(-0.56%)
Oct 12, 2018 276.77 277.09 272.37 275.95 183,186,400 +3.78(+1.39%)
Oct 11, 2018 277.08 278.90 270.36 272.17 274,737,000 -6.13(-2.20%)
Oct 10, 2018 286.83 286.91 277.88 278.30 214,608,000 -9.10(-3.17%)
Oct 09, 2018 287.39 288.86 286.77 287.40 74,318,094 -0.42(-0.15%)
Oct 08, 2018 287.05 288.22 285.50 287.82 87,721,787 +0.00(+0.00%)
Oct 05, 2018 289.69 290.27 286.22 287.82 105,951,700 -1.62(-0.56%)
Oct 04, 2018 291.18 291.24 287.66 289.44 111,485,262 -2.28(-0.78%)
Oct 03, 2018 292.74 293.21 291.32 291.72 64,653,712 +0.16(+0.05%)
Oct 02, 2018 291.56 292.36 291.14 291.56 47,222,381 -0.17(-0.06%)
Oct 01, 2018 292.11 292.93 290.98 291.73 62,063,237 +1.01(+0.35%)
Sep 28, 2018 289.99 291.28 289.95 290.72 70,091,300 +0.03(+0.01%)
Sep 27, 2018 290.41 291.91 290.10 290.69 59,218,656 +0.81(+0.28%)
Sep 26, 2018 290.91 292.24 289.41 289.88 79,714,531 -0.87(-0.30%)
Sep 25, 2018 291.53 291.65 290.48 290.75 44,359,328 -0.27(-0.09%)
Sep 24, 2018 291.34 291.50 290.37 291.02 53,373,581 -0.97(-0.33%)
Sep 21, 2018 293.09 293.22 291.81 291.99 105,479,600 -1.59(-0.54%)
Sep 20, 2018 292.64 293.94 291.24 293.58 100,333,900 +2.36(+0.81%)
Sep 19, 2018 290.97 291.69 290.83 291.22 49,038,478 +0.31(+0.11%)
Sep 18, 2018 289.58 291.58 289.55 290.91 61,910,731 +1.57(+0.54%)
Sep 17, 2018 290.82 290.86 289.03 289.34 68,170,041 -1.54(-0.53%)
Sep 14, 2018 291.06 291.27 290.00 290.88 55,079,800 +0.05(+0.02%)
Sep 13, 2018 290.32 291.04 289.99 290.83 51,020,778 +1.71(+0.59%)
Sep 12, 2018 289.06 289.80 288.23 289.12 59,800,419 +0.07(+0.02%)
Sep 11, 2018 287.37 289.55 286.98 289.05 50,493,959 +0.95(+0.33%)
Sep 10, 2018 288.74 289.04 287.88 288.10 50,195,747 +0.50(+0.17%)
Sep 07, 2018 286.98 288.70 286.71 287.60 73,524,800 -0.56(-0.19%)
Sep 06, 2018 289.15 289.49 287.00 288.16 65,895,925 -0.87(-0.30%)
Sep 05, 2018 289.41 289.64 287.89 289.03 72,413,612 -0.78(-0.27%)
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.