Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 168.32 168.54 168.54 168.54 78,487,920 +0.48(+0.29%)
Aug 28, 2014 167.60 168.17 167.43 168.06 69,341,888 -0.09(-0.06%)
Aug 27, 2014 168.30 168.40 167.89 168.15 56,998,040 -0.07(-0.04%)
Aug 26, 2014 168.22 168.62 168.18 168.22 56,294,452 +0.11(+0.06%)
Aug 25, 2014 168.06 168.44 167.82 168.11 76,009,816 +0.85(+0.51%)
Aug 22, 2014 167.39 167.66 166.88 167.26 90,635,416 -0.26(-0.16%)
Aug 21, 2014 167.18 167.74 167.10 167.52 80,699,080 +0.49(+0.29%)
Aug 20, 2014 166.36 167.24 166.34 167.03 86,580,016 +0.44(+0.27%)
Aug 19, 2014 166.13 166.72 165.79 166.59 70,294,496 +0.87(+0.52%)
Aug 18, 2014 165.25 165.80 165.16 165.72 89,766,464 +1.38(+0.84%)
Aug 15, 2014 164.98 165.13 163.21 164.35 166,665,712 -0.03(-0.02%)
Aug 14, 2014 163.88 164.38 163.73 164.38 68,260,592 +0.77(+0.47%)
Aug 13, 2014 163.15 163.79 162.87 163.61 82,157,352 +1.10(+0.68%)
Aug 12, 2014 162.58 163.03 162.01 162.51 87,665,776 -0.22(-0.14%)
Aug 11, 2014 162.87 163.46 162.66 162.73 88,751,488 +0.47(+0.29%)
Aug 08, 2014 160.77 162.37 160.34 162.26 139,351,136 +1.85(+1.16%)
Aug 07, 2014 162.01 162.17 160.01 160.41 161,481,744 -0.87(-0.54%)
Aug 06, 2014 160.48 161.97 160.45 161.28 112,832,992 +0.05(+0.03%)
Aug 05, 2014 162.15 162.57 160.65 161.23 181,121,552 -1.58(-0.97%)
Aug 04, 2014 161.96 163.16 161.27 162.81 103,915,448 +1.17(+0.72%)
Aug 01, 2014 161.69 162.70 160.86 161.64 225,388,672 -0.50(-0.31%)
Jul 31, 2014 165.41 164.40 162.04 162.14 216,617,568 -3.27(-1.98%)
Jul 30, 2014 165.97 166.19 164.72 165.41 124,090,176 +0.03(+0.02%)
Jul 29, 2014 166.41 166.64 165.35 165.38 95,806,272 -0.71(-0.43%)
Jul 28, 2014 166.06 166.34 165.10 166.09 82,439,928 +0.07(+0.04%)
Jul 25, 2014 166.34 166.48 165.70 166.03 91,504,640 -0.78(-0.47%)
Jul 24, 2014 166.96 167.15 166.66 166.81 67,692,872 +0.01(+0.00%)
Jul 23, 2014 166.68 166.98 166.35 166.80 71,787,456 +0.37(+0.22%)
Jul 22, 2014 166.27 166.73 166.15 166.43 80,100,352 +0.72(+0.44%)
Jul 21, 2014 165.50 165.84 164.94 165.71 80,183,408 -0.31(-0.19%)
Jul 18, 2014 164.88 166.19 164.78 166.02 148,063,712 +1.68(+1.02%)
Jul 17, 2014 165.72 166.35 164.10 164.34 169,793,840 -1.89(-1.14%)
Jul 16, 2014 166.35 166.48 165.78 166.23 94,970,792 +0.61(+0.37%)
Jul 15, 2014 166.03 166.32 164.88 165.62 131,189,472 -0.31(-0.19%)
Jul 14, 2014 165.94 166.15 165.79 165.93 68,953,592 +0.83(+0.50%)
Jul 11, 2014 164.77 165.21 164.40 165.09 76,506,768 +0.23(+0.14%)
Jul 10, 2014 163.93 165.31 163.79 164.87 117,191,328 -0.66(-0.40%)
Jul 09, 2014 165.20 165.67 164.84 165.52 86,727,784 +0.74(+0.45%)
Jul 08, 2014 165.55 165.61 164.38 164.78 128,106,840 -1.07(-0.64%)
Jul 07, 2014 166.11 166.25 165.61 165.85 73,233,376 -0.58(-0.35%)
Jul 03, 2014 166.09 166.43 166.43 166.43 63,044,232 +0.81(+0.49%)
Jul 02, 2014 165.47 165.82 165.39 165.62 62,143,392 +0.17(+0.10%)
Jul 01, 2014 164.74 165.95 164.69 165.45 107,337,104 +1.10(+0.67%)
Jun 30, 2014 164.33 164.72 164.19 164.35 83,226,328 -0.08(-0.05%)
Jun 27, 2014 163.73 164.48 163.65 164.43 85,093,320 +0.32(+0.19%)
Jun 26, 2014 164.25 164.27 163.01 164.11 100,050,464 -0.12(-0.07%)
Jun 25, 2014 163.11 164.40 163.11 164.23 97,827,288 +0.74(+0.45%)
Jun 24, 2014 164.19 165.00 163.31 163.49 113,312,424 -0.99(-0.60%)
Jun 23, 2014 164.56 164.62 164.18 164.48 81,995,112 -0.05(-0.03%)
Jun 20, 2014 164.61 164.67 164.33 164.53 119,788,072 +0.33(+0.20%)
Jun 19, 2014 164.16 164.30 163.63 164.20 98,848,096 +0.19(+0.11%)
Jun 18, 2014 162.82 164.11 162.46 164.01 125,362,672 +1.19(+0.73%)
Jun 17, 2014 162.14 162.94 161.97 162.82 100,539,288 +0.45(+0.28%)
Jun 16, 2014 162.03 162.71 161.84 162.37 102,652,656 +0.13(+0.08%)
Jun 13, 2014 162.04 162.39 161.54 162.24 98,141,368 +0.49(+0.31%)
Jun 12, 2014 162.67 162.79 161.38 161.74 121,314,472 -1.15(-0.71%)
Jun 11, 2014 162.88 163.06 162.53 162.90 82,056,840 -0.57(-0.35%)
Jun 10, 2014 163.24 163.50 162.90 163.46 66,497,796 +0.19(+0.12%)
Jun 06, 2014 162.85 163.32 162.78 163.28 94,167,408 +0.77(+0.48%)
Jun 05, 2014 161.63 162.67 161.04 162.50 109,922,040 +1.05(+0.65%)
Jun 04, 2014 160.85 161.54 160.68 161.45 65,717,744 +0.33(+0.20%)
Jun 03, 2014 160.79 161.21 160.66 161.12 75,943,696 -0.08(-0.05%)
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.