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 (%)
Jun 30, 2017 216.25 216.63 215.62 215.82 97,256,152 +0.40(+0.19%)
Jun 29, 2017 217.48 217.54 214.18 215.42 119,766,288 -1.91(-0.88%)
Jun 28, 2017 216.45 217.53 216.21 217.33 78,432,032 +1.93(+0.90%)
Jun 27, 2017 216.93 217.23 215.38 215.40 92,127,256 -1.75(-0.81%)
Jun 26, 2017 217.70 218.13 216.93 217.15 63,517,968 +0.14(+0.07%)
Jun 23, 2017 216.81 217.35 216.42 217.01 75,049,600 +0.26(+0.12%)
Jun 22, 2017 216.86 217.37 216.57 216.75 49,438,368 -0.10(-0.05%)
Jun 21, 2017 217.27 217.42 216.37 216.85 62,660,940 -0.05(-0.02%)
Jun 20, 2017 218.01 218.02 216.88 216.90 63,744,580 -1.47(-0.67%)
Jun 19, 2017 217.42 218.44 217.32 218.38 72,927,032 +1.80(+0.83%)
Jun 16, 2017 216.69 216.74 215.67 216.57 94,730,248 +0.05(+0.02%)
Jun 15, 2017 215.56 216.65 215.28 216.53 74,807,872 -0.42(-0.19%)
Jun 14, 2017 217.49 217.50 216.10 216.94 88,358,128 -0.27(-0.13%)
Jun 13, 2017 216.71 217.27 216.36 217.22 67,590,744 +1.06(+0.49%)
Jun 12, 2017 215.96 216.21 215.29 216.16 96,918,000 -0.04(-0.02%)
Jun 09, 2017 216.81 217.63 214.91 216.21 148,897,920 -0.33(-0.15%)
Jun 08, 2017 216.53 217.02 215.99 216.53 74,189,856 +0.11(+0.05%)
Jun 07, 2017 216.37 216.66 215.69 216.43 60,916,280 +0.40(+0.18%)
Jun 06, 2017 216.14 216.71 215.95 216.03 56,694,784 -0.69(-0.32%)
Jun 05, 2017 216.70 217.00 216.52 216.72 50,309,036 -0.16(-0.07%)
Jun 02, 2017 216.21 217.04 215.91 216.88 99,822,808 +0.72(+0.33%)
Jun 01, 2017 214.93 216.18 214.63 216.16 77,599,616 +1.71(+0.80%)
May 31, 2017 214.81 214.85 213.75 214.46 103,275,112 -0.05(-0.03%)
May 30, 2017 214.37 214.77 214.21 214.51 39,609,628 -0.19(-0.09%)
May 26, 2017 214.54 214.86 214.46 214.69 52,497,252 -0.05(-0.02%)
May 25, 2017 214.24 215.02 214.03 214.74 72,112,920 +1.02(+0.48%)
May 24, 2017 213.46 213.82 213.11 213.72 55,332,356 +0.50(+0.23%)
May 23, 2017 213.13 213.39 212.74 213.22 54,409,332 +0.47(+0.22%)
May 22, 2017 212.20 212.92 212.13 212.75 68,438,784 +1.07(+0.51%)
May 19, 2017 210.81 212.36 210.75 211.68 129,483,024 +1.37(+0.65%)
May 18, 2017 209.38 211.18 209.12 210.31 120,492,800 +0.84(+0.40%)
May 17, 2017 213.25 211.97 209.40 209.46 193,784,352 -3.78(-1.77%)
May 16, 2017 213.75 213.77 212.85 213.25 57,449,860 -0.20(-0.09%)
May 15, 2017 212.71 213.57 212.69 213.44 69,686,056 +1.17(+0.55%)
May 12, 2017 212.37 212.67 212.00 212.27 60,696,460 -0.36(-0.17%)
May 11, 2017 212.60 212.79 211.51 212.63 70,184,192 -0.44(-0.20%)
May 10, 2017 212.63 213.06 212.42 213.06 61,104,820 +0.38(+0.18%)
May 09, 2017 213.14 213.34 212.32 212.68 57,794,876 -0.19(-0.09%)
May 08, 2017 212.95 213.10 212.44 212.87 54,445,740 -0.04(-0.02%)
May 05, 2017 212.46 212.93 212.00 212.91 69,802,760 +0.84(+0.39%)
May 04, 2017 212.14 212.22 211.21 212.07 69,179,728 +0.25(+0.12%)
May 03, 2017 212.18 211.13 211.83 82,126,032 -0.26(-0.12%)
May 02, 2017 212.15 212.27 211.67 212.08 64,540,100 +0.08(+0.04%)
May 01, 2017 212.00 212.44 211.57 212.00 75,282,696 +0.53(+0.25%)
Apr 28, 2017 212.20 212.23 211.34 211.47 71,527,056 -0.46(-0.22%)
Apr 27, 2017 212.08 212.24 211.38 211.93 64,563,796 +0.18(+0.08%)
Apr 26, 2017 211.85 212.76 211.71 211.75 95,318,544 -0.13(-0.06%)
Apr 25, 2017 211.32 212.24 211.23 211.89 86,306,624 +1.23(+0.58%)
Apr 24, 2017 210.67 210.88 208.35 210.66 134,158,272 +2.29(+1.10%)
Apr 21, 2017 208.96 209.01 207.96 208.37 124,279,984 -0.67(-0.32%)
Apr 20, 2017 207.98 209.49 207.65 209.04 104,171,384 +1.69(+0.81%)
Apr 19, 2017 208.31 208.69 207.12 207.35 77,275,128 -0.38(-0.18%)
Apr 18, 2017 207.60 208.28 207.03 207.73 93,679,552 -0.62(-0.30%)
Apr 17, 2017 207.06 208.35 206.85 208.35 76,967,120 +1.83(+0.89%)
Apr 13, 2017 207.53 208.28 206.52 206.52 104,567,344 -1.35(-0.65%)
Apr 12, 2017 208.50 208.70 207.64 207.87 92,153,128 -0.91(-0.44%)
Apr 11, 2017 208.65 208.90 207.26 208.79 99,062,680 -0.25(-0.12%)
Apr 10, 2017 209.06 209.85 208.50 209.04 76,097,400 +0.12(+0.06%)
Apr 07, 2017 208.87 209.62 208.41 208.91 83,775,464 -0.21(-0.10%)
Apr 06, 2017 208.68 209.66 208.22 209.13 77,786,248 +0.59(+0.28%)
Apr 05, 2017 209.85 210.86 208.33 208.54 122,397,864 -0.62(-0.30%)
Apr 04, 2017 208.74 209.25 208.34 209.16 63,545,516 +0.13(+0.06%)
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.