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 (%)
Aug 31, 2017 220.21 221.15 219.61 220.90 116,239,032 +1.32(+0.60%)
Aug 30, 2017 218.53 219.86 218.34 219.58 69,469,768 +1.04(+0.47%)
Aug 29, 2017 216.95 218.81 216.83 218.54 57,239,756 +0.25(+0.11%)
Aug 28, 2017 218.83 218.86 217.87 218.29 45,356,240 +0.01(+0.00%)
Aug 25, 2017 218.59 219.21 218.13 218.29 72,202,880 +0.51(+0.23%)
Aug 24, 2017 218.68 218.84 217.56 217.78 56,800,952 -0.51(-0.23%)
Aug 23, 2017 218.08 218.72 217.93 218.29 56,207,188 -0.79(-0.36%)
Aug 22, 2017 217.40 219.23 217.38 219.07 70,686,040 +2.27(+1.05%)
Aug 21, 2017 216.57 217.07 215.85 216.81 73,321,712 +0.17(+0.08%)
Aug 18, 2017 216.81 217.96 216.18 216.63 153,207,520 -0.34(-0.16%)
Aug 17, 2017 219.79 220.11 216.97 216.97 143,895,104 -3.44(-1.56%)
Aug 16, 2017 220.56 220.97 219.97 220.41 63,462,036 +0.38(+0.17%)
Aug 15, 2017 220.45 220.46 219.71 220.03 61,880,548 -0.03(-0.01%)
Aug 14, 2017 219.21 220.25 219.17 220.05 82,043,808 +2.16(+0.99%)
Aug 11, 2017 217.80 218.49 217.56 217.89 83,881,592 +0.32(+0.15%)
Aug 10, 2017 219.83 219.96 217.52 217.57 134,918,656 -3.12(-1.41%)
Aug 09, 2017 219.99 220.74 219.62 220.69 70,068,080 -0.01(-0.00%)
Aug 08, 2017 220.92 222.17 220.31 220.70 69,062,696 -0.55(-0.25%)
Aug 07, 2017 220.90 221.24 220.79 221.24 35,835,232 +0.41(+0.19%)
Aug 04, 2017 220.93 221.17 220.44 220.83 67,436,776 +0.40(+0.18%)
Aug 03, 2017 220.74 220.77 220.14 220.43 45,715,816 -0.43(-0.19%)
Aug 02, 2017 220.88 221.00 219.90 220.86 52,866,584 +0.11(+0.05%)
Aug 01, 2017 220.88 220.91 220.21 220.75 61,659,540 +0.49(+0.22%)
Jul 31, 2017 220.79 220.89 220.04 220.26 73,750,488 -0.12(-0.06%)
Jul 28, 2017 220.15 220.52 219.69 220.38 56,117,196 -0.26(-0.12%)
Jul 27, 2017 221.32 221.36 219.29 220.64 79,227,104 -0.21(-0.09%)
Jul 26, 2017 221.13 221.17 220.58 220.85 53,237,292 +0.01(+0.00%)
Jul 25, 2017 221.07 221.18 220.61 220.84 61,488,072 +0.54(+0.24%)
Jul 24, 2017 220.28 220.45 219.84 220.30 52,223,164 -0.05(-0.02%)
Jul 21, 2017 219.96 220.38 219.78 220.36 99,388,632 -0.20(-0.09%)
Jul 20, 2017 220.71 220.84 220.04 220.55 52,779,508 +0.10(+0.04%)
Jul 19, 2017 219.59 220.46 219.58 220.46 57,135,052 +1.19(+0.54%)
Jul 18, 2017 218.73 219.32 218.38 219.27 47,872,536 +0.12(+0.05%)
Jul 17, 2017 219.10 219.49 218.97 219.15 37,548,892 -0.03(-0.01%)
Jul 14, 2017 218.16 219.54 218.06 219.18 67,516,152 +1.02(+0.47%)
Jul 13, 2017 217.80 218.27 217.57 218.16 44,191,100 +0.37(+0.17%)
Jul 12, 2017 217.16 217.97 217.16 217.79 66,724,992 +1.62(+0.75%)
Jul 11, 2017 216.49 214.97 216.17 56,370,496 -0.16(-0.07%)
Jul 10, 2017 216.10 216.72 215.83 216.33 41,045,780 +0.23(+0.11%)
Jul 07, 2017 215.30 216.25 214.72 216.10 64,950,044 +1.39(+0.65%)
Jul 06, 2017 215.90 216.01 214.52 214.71 74,047,352 -1.98(-0.91%)
Jul 05, 2017 216.56 216.90 215.74 216.69 60,970,800 +0.50(+0.23%)
Jul 03, 2017 217.23 216.19 216.19 43,866,516 +0.37(+0.17%)
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%)
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.