Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 209.31 209.56 208.73 209.13 109,506,376 -0.57(-0.27%)
Feb 27, 2017 209.28 209.87 209.03 209.70 63,866,940 +0.33(+0.16%)
Feb 24, 2017 208.24 209.42 208.19 209.37 93,151,064 +0.27(+0.13%)
Feb 23, 2017 209.49 209.51 208.33 209.10 84,297,744 +0.14(+0.07%)
Feb 22, 2017 208.73 209.19 208.56 208.96 70,153,384 -0.19(-0.09%)
Feb 21, 2017 208.29 209.33 208.28 209.15 100,465,912 +1.24(+0.60%)
Feb 17, 2017 207.91 207.91 207.91 0 +0.33(+0.16%)
Feb 16, 2017 207.79 207.97 206.81 207.58 95,664,768 -0.18(-0.09%)
Feb 15, 2017 206.46 207.96 206.41 207.76 97,832,448 +1.08(+0.52%)
Feb 14, 2017 205.67 206.69 205.32 206.68 79,775,624 +0.82(+0.40%)
Feb 13, 2017 205.25 206.12 205.22 205.86 62,315,848 +1.11(+0.54%)
Feb 10, 2017 204.29 204.97 203.96 204.75 74,645,904 +0.81(+0.39%)
Feb 09, 2017 202.74 204.25 202.99 203.94 74,524,224 +1.20(+0.59%)
Feb 08, 2017 202.87 201.91 202.74 58,115,768 +0.26(+0.13%)
Feb 07, 2017 202.86 203.10 202.28 202.47 65,432,464 +0.01(+0.00%)
Feb 06, 2017 202.41 202.81 202.12 202.46 65,292,552 -0.36(-0.18%)
Feb 03, 2017 202.37 203.01 202.05 202.82 91,094,896 +1.39(+0.69%)
Feb 02, 2017 201.30 201.73 200.60 201.44 78,714,144 +0.13(+0.07%)
Feb 01, 2017 202.16 200.70 201.30 89,326,944 +0.08(+0.04%)
Jan 31, 2017 200.74 201.29 200.16 201.22 85,765,840 -0.02(-0.01%)
Jan 30, 2017 201.79 201.82 200.32 201.24 90,090,304 -1.26(-0.62%)
Jan 27, 2017 202.90 203.05 202.31 202.50 67,516,936 -0.32(-0.16%)
Jan 26, 2017 202.88 203.15 202.53 202.82 67,721,120 -0.21(-0.10%)
Jan 25, 2017 202.26 203.03 202.09 203.03 95,250,736 +1.74(+0.87%)
Jan 24, 2017 200.22 201.71 200.11 201.29 107,924,704 +1.28(+0.64%)
Jan 23, 2017 200.53 200.58 199.23 200.00 84,751,120 -0.52(-0.26%)
Jan 20, 2017 200.49 201.03 199.85 200.53 146,054,368 +0.73(+0.37%)
Jan 19, 2017 200.61 200.76 199.35 199.79 75,034,440 -0.74(-0.37%)
Jan 18, 2017 200.34 200.58 199.78 200.53 61,860,168 +0.44(+0.22%)
Jan 17, 2017 200.15 200.56 199.69 200.09 69,148,856 -0.71(-0.35%)
Jan 13, 2017 200.80 200.80 200.80 0 +0.46(+0.23%)
Jan 12, 2017 200.31 200.53 198.95 200.34 81,490,408 -0.50(-0.25%)
Jan 11, 2017 200.19 200.84 199.51 200.84 84,333,680 +0.57(+0.28%)
Jan 10, 2017 200.30 201.15 199.88 200.28 71,663,128 +0.00(+0.00%)
Jan 09, 2017 200.68 200.82 200.24 200.28 52,900,432 -0.66(-0.33%)
Jan 06, 2017 200.34 201.42 199.78 200.94 80,914,680 +0.72(+0.36%)
Jan 05, 2017 200.11 200.38 199.41 200.22 88,571,736 -0.16(-0.08%)
Jan 04, 2017 199.20 200.53 199.53 200.38 88,791,584 +1.18(+0.59%)
Jan 03, 2017 199.02 199.72 198.00 199.20 103,173,424 +1.51(+0.76%)
Dec 30, 2016 197.69 197.69 197.69 0 -0.72(-0.37%)
Dec 29, 2016 198.53 198.89 197.96 198.41 54,995,404 -0.04(-0.02%)
Dec 28, 2016 200.38 200.39 198.34 198.46 72,441,976 -1.65(-0.83%)
Dec 27, 2016 199.89 200.52 199.87 200.11 48,212,920 +0.50(+0.25%)
Dec 23, 2016 199.62 199.62 199.62 0 +0.29(+0.15%)
Dec 22, 2016 199.52 199.64 198.92 199.32 63,325,428 -0.34(-0.17%)
Dec 21, 2016 200.09 200.27 199.67 199.67 76,727,816 -0.56(-0.28%)
Dec 20, 2016 200.00 200.38 199.76 200.22 101,446,208 +0.77(+0.39%)
Dec 19, 2016 199.21 199.89 199.06 199.46 102,072,072 +0.43(+0.22%)
Dec 16, 2016 199.88 199.94 198.69 199.02 176,868,384 -0.39(-0.20%)
Dec 15, 2016 198.84 200.29 198.60 199.41 141,606,368 +0.82(+0.41%)
Dec 14, 2016 199.94 200.66 198.14 198.59 161,774,400 -1.65(-0.83%)
Dec 13, 2016 199.60 200.76 199.58 200.25 125,574,632 +1.33(+0.67%)
Dec 12, 2016 199.05 199.54 198.49 198.92 115,814,880 -0.23(-0.11%)
Dec 09, 2016 198.18 199.17 198.15 199.15 100,096,944 +1.20(+0.60%)
Dec 08, 2016 197.44 198.44 197.17 197.95 113,275,736 +0.48(+0.24%)
Dec 07, 2016 194.76 197.53 194.64 197.47 125,757,104 +2.55(+1.31%)
Dec 06, 2016 194.50 194.96 194.01 194.92 67,955,416 +0.62(+0.32%)
Dec 05, 2016 194.00 194.66 193.79 194.30 77,021,184 +1.16(+0.60%)
Dec 02, 2016 193.13 193.65 192.78 193.14 85,122,712 +0.10(+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.