S&P Depository Receipts (NY: SPY )

380.72 USD -0.70 (-0.18%)
Streaming Delayed Price Updated: 7:48 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 209.75 209.89 208.56 208.69 112,507,149 -0.87(-0.42%)
Nov 27, 2015 209.43 209.80 208.86 209.56 37,317,779 +0.24(+0.11%)
Nov 25, 2015 209.50 209.32 209.32 209.32 51,980,100 -0.03(-0.01%)
Nov 24, 2015 207.87 209.83 207.41 209.35 98,777,111 +0.28(+0.13%)
Nov 23, 2015 209.38 209.98 208.52 209.07 64,855,985 -0.24(-0.12%)
Nov 20, 2015 209.45 210.12 208.86 209.31 94,011,519 +0.76(+0.36%)
Nov 19, 2015 208.59 209.05 208.20 208.55 88,031,864 -0.18(-0.09%)
Nov 18, 2015 206.04 208.90 205.99 208.73 121,176,907 +3.26(+1.59%)
Nov 17, 2015 205.99 207.04 204.88 205.47 120,992,935 -0.15(-0.07%)
Nov 16, 2015 202.32 205.68 202.18 205.62 117,536,618 +3.08(+1.52%)
Nov 13, 2015 204.35 204.67 202.43 202.54 153,577,050 -2.30(-1.12%)
Nov 12, 2015 206.50 207.06 204.82 204.84 121,168,443 -2.90(-1.40%)
Nov 11, 2015 208.88 208.94 207.66 207.74 67,770,782 -0.82(-0.39%)
Nov 10, 2015 207.51 208.60 207.19 208.56 75,790,258 +0.48(+0.23%)
Nov 09, 2015 209.31 209.49 206.95 208.08 130,917,116 -1.96(-0.93%)
Nov 06, 2015 209.74 210.32 208.46 210.04 110,471,473 -0.11(-0.05%)
Nov 05, 2015 210.43 210.98 209.09 210.15 78,268,555 -0.21(-0.10%)
Nov 04, 2015 211.35 211.50 209.72 210.36 96,099,532 -0.64(-0.30%)
Nov 03, 2015 209.97 211.66 209.70 211.00 95,176,934 +0.61(+0.29%)
Nov 02, 2015 208.32 210.62 208.17 210.39 86,144,691 +2.46(+1.18%)
Oct 30, 2015 209.06 209.44 207.74 207.93 131,076,942 -0.90(-0.43%)
Oct 29, 2015 208.35 209.27 208.21 208.83 90,479,905 -0.12(-0.06%)
Oct 28, 2015 207.00 208.98 206.21 208.95 135,782,274 +2.35(+1.14%)
Oct 27, 2015 206.20 207.00 205.79 206.60 77,874,880 -0.40(-0.19%)
Oct 26, 2015 207.30 207.37 206.56 207.00 69,010,276 -0.51(-0.25%)
Oct 23, 2015 207.25 207.95 206.30 207.51 144,442,340 +2.25(+1.10%)
Oct 22, 2015 202.98 205.51 201.85 205.26 174,749,914 +3.41(+1.69%)
Oct 21, 2015 203.61 203.79 201.65 201.85 102,013,579 -1.24(-0.61%)
Oct 20, 2015 202.85 203.83 202.55 203.09 78,425,929 -0.28(-0.14%)
Oct 19, 2015 202.50 203.37 202.13 203.37 76,481,659 +0.10(+0.05%)
Oct 16, 2015 202.83 203.29 201.92 203.27 114,580,052 +0.92(+0.45%)
Oct 15, 2015 200.08 202.36 199.64 202.35 134,057,981 +3.06(+1.54%)
Oct 14, 2015 200.18 200.87 198.94 199.29 99,049,559 -0.96(-0.48%)
Oct 13, 2015 200.65 202.16 200.05 200.25 87,990,265 -1.27(-0.63%)
Oct 12, 2015 201.42 201.76 200.91 201.52 56,374,436 +0.19(+0.09%)
Oct 09, 2015 201.38 201.90 200.58 201.33 107,069,240 +0.12(+0.06%)
Oct 08, 2015 199.41 201.55 198.61 201.21 152,958,285 +1.80(+0.90%)
Oct 07, 2015 198.90 199.82 197.49 199.41 124,234,357 +1.62(+0.82%)
Oct 06, 2015 198.31 198.98 197.00 197.79 110,217,723 -0.68(-0.34%)
Oct 05, 2015 196.46 198.74 196.33 198.47 126,096,327 +3.47(+1.78%)
Oct 02, 2015 189.77 195.03 189.12 195.00 211,003,342 +2.87(+1.49%)
Oct 01, 2015 192.08 192.49 189.82 192.13 130,832,130 +0.50(+0.26%)
Sep 30, 2015 190.37 191.83 189.44 191.63 163,452,000 +3.51(+1.87%)
Sep 29, 2015 188.27 189.74 186.93 188.12 159,021,350 +0.11(+0.06%)
Sep 28, 2015 191.78 191.91 187.64 188.01 178,463,326 -4.84(-2.51%)
Sep 25, 2015 194.64 195.00 191.81 192.85 155,054,777 -0.05(-0.03%)
Sep 24, 2015 192.15 193.45 190.56 192.90 159,308,217 -0.70(-0.36%)
Sep 23, 2015 194.11 194.67 192.91 193.60 92,692,749 -0.31(-0.16%)
Sep 22, 2015 193.88 194.46 192.56 193.91 153,826,701 -2.55(-1.30%)
Sep 21, 2015 196.44 197.68 195.21 196.46 105,499,057 +1.01(+0.52%)
Sep 18, 2015 195.71 198.68 194.96 195.45 223,657,456 -4.28(-2.14%)
Sep 17, 2015 200.02 202.89 199.28 199.73 275,961,886 -0.45(-0.22%)
Sep 16, 2015 198.82 200.41 198.41 200.18 99,489,446 +1.72(+0.87%)
Sep 15, 2015 196.61 198.99 195.96 198.46 113,719,991 +2.45(+1.25%)
Sep 14, 2015 196.95 197.00 195.43 196.01 79,432,445 -0.73(-0.37%)
Sep 11, 2015 195.38 196.77 194.53 196.74 119,691,212 +0.89(+0.45%)
Sep 10, 2015 194.56 197.22 194.25 195.85 158,493,537 +1.06(+0.54%)
Sep 09, 2015 199.32 199.44 194.35 194.79 149,234,200 -2.64(-1.34%)
Sep 08, 2015 195.94 197.61 195.17 197.43 115,924,171 +4.84(+2.51%)
Sep 04, 2015 192.85 192.59 192.59 192.59 207,081,000 -2.96(-1.51%)
Sep 03, 2015 196.26 198.05 194.96 195.55 152,077,795 +0.14(+0.07%)
Sep 02, 2015 191.77 195.46 192.42 195.41 159,909,903 +3.64(+1.90%)
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.