Skip to main content

S&P Depository Receipts (NY: SPY )

523.21 +0.04 (+0.01%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 238.20 238.20 238.20 0 +3.00(+1.28%)
Mar 28, 2018 236.03 237.74 234.06 235.20 161,745,552 -0.70(-0.30%)
Mar 27, 2018 240.94 241.48 234.30 235.89 143,404,096 -4.08(-1.70%)
Mar 26, 2018 237.28 240.26 234.82 239.97 156,205,280 +6.39(+2.74%)
Mar 23, 2018 239.12 239.89 233.38 233.59 202,757,968 -5.09(-2.13%)
Mar 22, 2018 242.51 243.34 238.39 238.67 164,018,416 -6.12(-2.50%)
Mar 21, 2018 245.22 247.36 244.57 244.79 86,924,800 -0.47(-0.19%)
Mar 20, 2018 245.25 245.91 244.56 245.26 65,901,700 +0.42(+0.17%)
Mar 19, 2018 247.43 248.38 243.15 244.84 120,459,720 -3.36(-1.35%)
Mar 16, 2018 248.47 249.28 248.15 248.20 110,853,552 +0.27(+0.11%)
Mar 15, 2018 248.73 249.39 247.42 247.94 92,483,952 -0.27(-0.11%)
Mar 14, 2018 250.47 250.65 247.64 248.21 117,398,592 -1.28(-0.51%)
Mar 13, 2018 252.30 252.81 248.86 249.49 101,977,624 -1.62(-0.65%)
Mar 12, 2018 251.72 252.36 250.72 251.11 79,757,344 -0.32(-0.13%)
Mar 09, 2018 248.57 251.42 248.24 251.42 126,028,960 +4.30(+1.74%)
Mar 08, 2018 246.63 247.25 245.61 247.12 73,949,960 +1.19(+0.48%)
Mar 07, 2018 246.29 245.93 96,454,928 -0.09(-0.04%)
Mar 06, 2018 246.40 246.48 244.49 246.02 86,466,432 +0.62(+0.25%)
Mar 05, 2018 241.38 246.03 241.27 245.40 107,379,464 +2.80(+1.16%)
Mar 02, 2018 239.64 243.17 238.76 242.60 154,265,888 +1.24(+0.52%)
Mar 01, 2018 244.70 246.28 239.82 241.35 195,972,416 -3.56(-1.45%)
Feb 28, 2018 248.55 249.01 244.59 244.91 134,993,152 -2.51(-1.01%)
Feb 27, 2018 250.74 251.47 247.36 247.42 109,204,320 -3.13(-1.25%)
Feb 26, 2018 248.77 250.65 248.17 250.55 95,769,472 +2.88(+1.16%)
Feb 23, 2018 245.04 247.67 244.58 247.67 102,893,048 +3.88(+1.59%)
Feb 22, 2018 243.10 243.79 122,432,256 +0.32(+0.13%)
Feb 21, 2018 245.14 247.67 243.37 243.47 109,262,920 -1.22(-0.50%)
Feb 20, 2018 245.26 246.44 243.88 244.69 94,960,776 -1.54(-0.63%)
Feb 16, 2018 246.23 246.23 246.23 0 +0.07(+0.03%)
Feb 15, 2018 244.84 246.17 243.20 246.16 122,495,616 +3.10(+1.28%)
Feb 14, 2018 238.30 243.43 238.29 243.06 133,749,272 +3.24(+1.35%)
Feb 13, 2018 237.99 240.38 237.40 239.82 89,996,824 +0.59(+0.25%)
Feb 12, 2018 237.86 240.73 235.91 239.23 159,251,360 +3.46(+1.47%)
Feb 09, 2018 235.13 237.67 228.03 235.76 314,520,000 +3.49(+1.50%)
Feb 08, 2018 241.63 241.78 232.24 232.27 272,862,368 -9.05(-3.75%)
Feb 07, 2018 242.07 245.55 241.25 241.33 185,087,376 -1.32(-0.54%)
Feb 06, 2018 234.36 243.16 233.26 242.64 393,228,544 +1.37(+0.57%)
Feb 05, 2018 246.54 248.54 237.40 241.27 325,367,232 -7.07(-2.85%)
Feb 02, 2018 252.51 252.65 248.30 248.34 192,078,976 -5.53(-2.18%)
Feb 01, 2018 253.41 255.20 253.06 253.87 99,779,440 -0.29(-0.11%)
Jan 31, 2018 254.90 255.42 253.06 254.16 131,793,936 +0.13(+0.05%)
Jan 30, 2018 254.79 256.71 254.55 254.03 145,994,080 -2.63(-1.03%)
Jan 29, 2018 257.79 258.24 256.50 256.66 99,837,104 -1.71(-0.66%)
Jan 26, 2018 256.27 258.42 256.01 258.38 119,504,624 +2.96(+1.16%)
Jan 25, 2018 256.19 256.29 254.61 255.42 93,666,656 +0.11(+0.04%)
Jan 24, 2018 256.07 256.68 254.10 255.31 149,468,688 -0.10(-0.04%)
Jan 23, 2018 254.91 255.71 254.58 255.41 107,586,912 +0.54(+0.21%)
Jan 22, 2018 252.60 254.87 252.55 254.87 101,185,920 +2.06(+0.81%)
Jan 19, 2018 252.26 252.81 251.67 252.81 156,303,280 +1.15(+0.45%)
Jan 18, 2018 251.97 252.41 251.16 251.67 111,654,504 -0.42(-0.17%)
Jan 17, 2018 250.67 252.49 249.71 252.09 125,341,248 +2.38(+0.95%)
Jan 16, 2018 251.86 252.49 249.00 249.71 118,039,536 -0.86(-0.34%)
Jan 12, 2018 250.57 250.57 250.57 0 +1.62(+0.65%)
Jan 11, 2018 247.71 248.94 247.54 248.94 69,085,448 +1.80(+0.73%)
Jan 10, 2018 247.41 247.14 77,069,184 -0.38(-0.15%)
Jan 09, 2018 247.39 248.16 247.11 247.52 63,434,332 +0.56(+0.23%)
Jan 08, 2018 246.41 247.12 246.11 246.96 63,536,760 +0.45(+0.18%)
Jan 05, 2018 245.69 246.64 245.19 246.51 92,641,680 +1.63(+0.67%)
Jan 04, 2018 244.51 245.37 243.92 244.88 89,353,656 +1.03(+0.42%)
Jan 03, 2018 242.49 244.00 242.49 243.85 99,181,968 +1.53(+0.63%)
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.