S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 207.49 207.87 206.91 207.20 57,890,088 -0.44(-0.21%)
Nov 26, 2014 207.29 207.64 207.64 207.64 62,167,800 +0.53(+0.26%)
Nov 25, 2014 207.54 207.79 206.80 207.11 79,047,985 -0.15(-0.07%)
Nov 24, 2014 207.17 207.39 206.91 207.26 65,711,642 +0.58(+0.28%)
Nov 21, 2014 207.64 207.84 205.98 206.68 142,327,285 +1.10(+0.54%)
Nov 20, 2014 204.26 205.71 204.18 205.58 72,632,931 +0.36(+0.18%)
Nov 19, 2014 205.31 205.55 204.30 205.22 82,272,646 -0.33(-0.16%)
Nov 18, 2014 204.44 205.92 204.44 205.55 75,981,888 +1.18(+0.58%)
Nov 17, 2014 203.85 204.58 203.65 204.37 80,384,418 +0.13(+0.06%)
Nov 14, 2014 204.10 204.49 203.72 204.24 80,417,514 +0.05(+0.02%)
Nov 13, 2014 204.16 204.83 203.21 204.19 85,201,284 +0.23(+0.11%)
Nov 12, 2014 203.35 204.24 203.31 203.96 90,028,704 -0.21(-0.11%)
Nov 11, 2014 204.05 204.31 203.65 204.18 54,325,992 +0.20(+0.10%)
Nov 10, 2014 203.38 204.04 203.13 203.98 66,149,971 +0.64(+0.31%)
Nov 07, 2014 203.17 203.60 202.61 203.34 89,539,712 +0.19(+0.09%)
Nov 06, 2014 202.39 203.26 201.64 203.15 106,839,713 +0.81(+0.40%)
Nov 05, 2014 202.54 202.59 201.45 202.34 91,553,133 +1.27(+0.63%)
Nov 04, 2014 201.23 201.60 200.06 201.07 93,194,584 -0.70(-0.35%)
Nov 03, 2014 201.92 202.45 201.30 201.77 93,553,557 +0.11(+0.05%)
Oct 31, 2014 201.78 201.82 200.77 201.66 146,902,554 +2.28(+1.14%)
Oct 30, 2014 198.11 199.95 197.40 199.38 113,260,345 +1.27(+0.64%)
Oct 29, 2014 198.55 198.68 196.80 198.11 142,500,231 -0.30(-0.15%)
Oct 28, 2014 196.82 198.42 196.73 198.41 106,644,790 +2.25(+1.15%)
Oct 27, 2014 195.73 196.45 195.03 196.16 82,916,308 -0.27(-0.14%)
Oct 24, 2014 195.25 196.49 194.49 196.43 117,927,286 +1.50(+0.77%)
Oct 23, 2014 194.62 196.20 194.36 194.93 154,874,047 +2.24(+1.16%)
Oct 22, 2014 194.41 194.91 192.61 192.69 151,678,261 -1.38(-0.71%)
Oct 21, 2014 191.68 194.20 191.48 194.07 154,706,651 +3.77(+1.98%)
Oct 20, 2014 188.13 190.45 188.07 190.30 129,781,895 +1.83(+0.97%)
Oct 17, 2014 188.42 189.75 187.62 188.47 214,624,921 +2.20(+1.18%)
Oct 16, 2014 183.06 187.58 182.89 186.27 270,293,001 -0.16(-0.09%)
Oct 15, 2014 185.16 187.69 181.92 186.43 380,628,430 -1.27(-0.68%)
Oct 14, 2014 188.42 189.82 187.04 187.70 215,735,991 +0.29(+0.15%)
Oct 13, 2014 190.46 191.15 187.30 187.41 230,545,752 -3.13(-1.64%)
Oct 10, 2014 192.69 193.65 190.49 190.54 221,908,954 -2.20(-1.14%)
Oct 09, 2014 196.33 196.60 192.58 192.74 210,516,815 -3.90(-1.98%)
Oct 08, 2014 193.37 196.92 192.36 196.64 186,341,855 +3.38(+1.75%)
Oct 07, 2014 195.28 195.72 193.22 193.26 147,840,190 -3.03(-1.54%)
Oct 06, 2014 197.34 197.60 195.58 196.29 104,761,919 -0.23(-0.12%)
Oct 03, 2014 195.68 196.94 195.08 196.52 121,568,769 +2.14(+1.10%)
Oct 02, 2014 194.18 195.05 192.35 194.38 157,242,028 +0.03(+0.02%)
Oct 01, 2014 196.70 196.77 193.91 194.35 177,702,724 -2.67(-1.36%)
Sep 30, 2014 197.69 198.30 196.61 197.02 131,238,621 -0.52(-0.26%)
Sep 29, 2014 196.20 197.89 196.05 197.54 95,103,636 -0.36(-0.18%)
Sep 26, 2014 196.70 198.39 196.42 197.90 103,546,740 +1.56(+0.79%)
Sep 25, 2014 199.04 199.05 196.27 196.34 150,147,534 -3.22(-1.61%)
Sep 24, 2014 198.04 199.69 197.52 199.56 107,222,756 +1.55(+0.78%)
Sep 23, 2014 198.43 199.26 197.95 198.01 111,348,788 -1.14(-0.57%)
Sep 22, 2014 200.35 200.38 198.73 199.15 125,527,387 -1.55(-0.77%)
Sep 19, 2014 201.52 201.90 200.29 200.70 121,649,147 -1.12(-0.55%)
Sep 18, 2014 201.36 201.85 201.10 201.82 94,931,325 +1.07(+0.53%)
Sep 17, 2014 200.77 201.68 199.75 200.75 151,236,528 +0.27(+0.13%)
Sep 16, 2014 198.61 200.84 198.50 200.48 116,111,110 +1.50(+0.75%)
Sep 15, 2014 199.16 199.32 198.38 198.98 76,382,156 -0.15(-0.07%)
Sep 12, 2014 200.10 200.12 198.56 199.13 117,478,516 -1.17(-0.58%)
Sep 11, 2014 199.27 200.33 199.12 200.30 66,803,058 +0.23(+0.11%)
Sep 10, 2014 199.43 200.20 198.77 200.07 67,239,647 +0.75(+0.38%)
Sep 09, 2014 200.59 200.55 198.91 199.32 88,536,516 -1.27(-0.63%)
Sep 08, 2014 200.92 201.21 200.00 200.59 64,123,019 -0.52(-0.26%)
Sep 05, 2014 200.17 201.19 199.41 201.11 102,176,784 +0.90(+0.45%)
Sep 04, 2014 200.84 201.58 199.66 200.21 85,179,107 -0.29(-0.14%)
Sep 03, 2014 201.38 201.41 200.22 200.50 57,448,187 -0.11(-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.