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, 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%)
Jun 02, 2014 161.25 161.28 160.43 161.20 76,781,376 +0.18(+0.11%)
May 30, 2014 160.61 161.12 160.48 161.02 91,318,824 +0.26(+0.16%)
May 29, 2014 159.94 160.79 159.90 160.76 74,400,480 +0.83(+0.52%)
May 28, 2014 160.05 160.31 159.67 159.94 78,978,976 -0.12(-0.07%)
May 27, 2014 159.66 160.10 159.58 160.05 85,961,368 +0.98(+0.61%)
May 23, 2014 158.58 159.08 159.08 159.08 73,103,264 +0.41(+0.26%)
May 22, 2014 158.10 158.75 157.83 158.67 53,338,532 +0.61(+0.39%)
May 21, 2014 157.20 158.13 157.16 158.06 105,493,624 +1.32(+0.84%)
May 20, 2014 157.65 157.67 156.34 156.74 130,994,600 -0.99(-0.63%)
May 19, 2014 156.85 157.86 156.71 157.73 75,232,440 +0.58(+0.37%)
May 16, 2014 156.70 157.22 156.04 157.15 116,617,256 +0.54(+0.35%)
May 15, 2014 157.67 157.71 155.84 156.61 185,145,104 -1.39(-0.88%)
May 14, 2014 158.61 158.68 157.77 158.00 85,411,224 -0.75(-0.47%)
May 13, 2014 158.81 159.13 158.59 158.75 79,055,040 +0.15(+0.09%)
May 12, 2014 157.75 158.68 157.11 158.60 98,479,048 +1.53(+0.97%)
May 09, 2014 156.85 157.15 156.13 157.08 100,129,256 +0.24(+0.15%)
May 08, 2014 156.84 157.99 156.34 156.84 111,596,552 -0.17(-0.11%)
May 07, 2014 156.64 157.09 155.45 157.01 125,010,768 +0.92(+0.59%)
May 06, 2014 157.11 157.22 156.06 156.09 96,130,560 -1.37(-0.87%)
May 05, 2014 156.39 157.57 155.96 157.46 90,526,488 +0.30(+0.19%)
May 02, 2014 157.37 158.06 156.93 157.16 117,411,776 -0.22(-0.14%)
May 01, 2014 157.30 157.81 156.89 157.38 108,949,216 +0.01(+0.01%)
Apr 30, 2014 156.65 157.53 156.43 157.37 120,639,984 +0.47(+0.30%)
Apr 29, 2014 156.68 157.15 156.34 156.90 100,227,440 +0.73(+0.47%)
Apr 28, 2014 156.32 156.85 154.59 156.17 160,565,360 +0.49(+0.31%)
Apr 25, 2014 156.45 156.55 155.33 155.68 120,114,336 -1.29(-0.82%)
Apr 24, 2014 157.42 157.44 156.22 156.97 105,269,688 +0.32(+0.20%)
Apr 23, 2014 156.95 157.05 156.53 156.65 87,084,864 -0.37(-0.23%)
Apr 22, 2014 156.47 157.45 156.39 157.02 99,823,696 +0.71(+0.45%)
Apr 21, 2014 155.81 156.36 155.62 156.31 81,193,024 +0.54(+0.35%)
Apr 17, 2014 155.34 155.77 155.77 155.77 125,947,488 +0.22(+0.14%)
Apr 16, 2014 155.00 155.56 154.31 155.55 124,140,528 +1.61(+1.05%)
Apr 15, 2014 153.20 154.05 151.69 153.94 187,370,496 +1.05(+0.69%)
Apr 14, 2014 152.88 153.24 151.63 152.88 157,385,600 +1.19(+0.79%)
Apr 11, 2014 152.24 153.11 151.52 151.69 200,131,264 -1.38(-0.90%)
Apr 10, 2014 156.35 156.42 152.88 153.06 203,184,224 -3.29(-2.10%)
Apr 09, 2014 155.11 156.40 154.66 156.35 118,313,768 +1.66(+1.08%)
Apr 08, 2014 153.94 154.94 153.43 154.69 133,400,400 +0.63(+0.41%)
Apr 07, 2014 155.36 155.66 153.74 154.05 167,512,192 -1.72(-1.10%)
Apr 04, 2014 158.48 158.53 155.53 155.78 202,679,904 -1.86(-1.18%)
Apr 03, 2014 158.09 158.13 157.15 157.64 92,185,616 -0.21(-0.13%)
Apr 02, 2014 157.53 158.06 157.23 157.85 93,431,424 +0.53(+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.