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 (%)
Mar 31, 2014 155.98 156.53 155.04 156.28 115,834,176 +1.27(+0.82%)
Mar 28, 2014 154.69 155.79 154.61 155.01 121,623,648 +0.76(+0.49%)
Mar 27, 2014 154.41 154.89 153.69 154.25 169,183,072 -0.33(-0.21%)
Mar 26, 2014 156.30 156.56 154.54 154.58 140,198,192 -1.12(-0.72%)
Mar 25, 2014 155.75 156.23 154.83 155.70 123,497,384 +0.73(+0.47%)
Mar 24, 2014 156.13 156.34 154.29 154.97 144,091,680 -0.64(-0.41%)
Mar 21, 2014 156.88 157.97 155.47 155.61 195,197,840 -0.60(-0.39%)
Mar 20, 2014 154.97 156.33 154.69 156.21 137,705,232 +0.90(+0.58%)
Mar 19, 2014 156.17 156.37 154.32 155.31 201,605,520 -0.83(-0.53%)
Mar 18, 2014 155.35 156.35 155.18 156.14 121,335,048 +1.11(+0.71%)
Mar 17, 2014 154.42 155.40 154.35 155.03 116,859,664 +1.39(+0.90%)
Mar 14, 2014 153.76 154.59 153.46 153.64 184,991,728 -0.43(-0.28%)
Mar 13, 2014 156.29 156.41 153.64 154.08 183,154,640 -1.75(-1.12%)
Mar 12, 2014 155.03 155.88 154.68 155.82 125,507,568 +0.04(+0.03%)
Mar 11, 2014 156.79 157.01 155.42 155.78 116,515,648 -0.77(-0.49%)
Mar 10, 2014 156.37 156.61 155.66 156.56 89,447,048 -0.08(-0.05%)
Mar 07, 2014 157.15 157.22 155.95 156.64 137,630,544 +0.07(+0.04%)
Mar 06, 2014 156.60 156.93 156.24 156.57 98,789,400 +0.36(+0.23%)
Mar 05, 2014 156.19 156.48 155.97 156.22 103,293,376 +0.14(+0.09%)
Mar 04, 2014 155.38 156.41 155.38 156.07 200,619,232 +2.16(+1.41%)
Mar 03, 2014 153.67 154.30 152.89 153.91 200,896,144 -1.09(-0.70%)
Feb 28, 2014 154.58 155.72 153.97 155.00 181,292,848 +0.39(+0.25%)
Feb 27, 2014 153.59 154.65 153.40 154.61 112,233,328 +0.81(+0.52%)
Feb 26, 2014 154.02 154.43 153.37 153.80 114,592,536 +0.01(+0.01%)
Feb 25, 2014 153.95 154.42 153.29 153.79 140,037,696 -0.06(-0.04%)
Feb 24, 2014 153.37 154.88 153.00 153.85 135,439,824 +0.85(+0.55%)
Feb 21, 2014 153.50 153.84 152.93 153.00 141,960,800 -0.18(-0.11%)
Feb 20, 2014 152.49 153.53 151.93 153.18 125,223,272 +0.90(+0.59%)
Feb 19, 2014 152.90 153.88 152.15 152.28 150,034,144 -1.02(-0.66%)
Feb 18, 2014 153.25 153.50 152.80 153.29 94,737,544 +0.18(+0.12%)
Feb 14, 2014 152.13 153.11 153.11 153.11 115,978,768 +0.84(+0.55%)
Feb 13, 2014 150.47 152.43 150.46 152.27 118,562,736 +0.78(+0.52%)
Feb 12, 2014 151.61 152.12 151.19 151.49 112,996,808 +0.08(+0.05%)
Feb 11, 2014 149.90 151.80 149.80 151.41 145,705,568 +1.64(+1.09%)
Feb 10, 2014 149.52 149.82 149.11 149.78 107,895,584 +0.28(+0.18%)
Feb 07, 2014 148.36 149.66 147.88 149.50 205,264,432 +1.83(+1.24%)
Feb 06, 2014 146.09 147.67 145.79 147.67 155,685,312 +1.92(+1.32%)
Feb 05, 2014 145.43 146.07 144.53 145.75 195,794,272 -0.18(-0.12%)
Feb 04, 2014 145.56 146.31 144.86 145.93 195,005,824 +1.01(+0.70%)
Feb 03, 2014 148.06 148.41 144.63 144.92 298,748,992 -3.34(-2.25%)
Jan 31, 2014 147.29 149.18 147.20 148.25 233,977,952 -0.87(-0.59%)
Jan 30, 2014 148.82 149.61 148.32 149.13 138,503,632 +1.56(+1.06%)
Jan 29, 2014 147.74 148.56 147.17 147.56 254,531,296 -1.43(-0.96%)
Jan 28, 2014 148.22 149.18 148.20 148.99 128,187,792 +0.88(+0.60%)
Jan 27, 2014 148.98 149.37 147.37 148.11 215,607,040 -0.73(-0.49%)
Jan 24, 2014 151.10 151.15 148.79 148.84 250,803,232 -3.25(-2.13%)
Jan 23, 2014 152.56 152.59 151.28 152.09 157,782,512 -1.26(-0.82%)
Jan 22, 2014 153.50 153.57 153.02 153.34 71,869,632 +0.10(+0.07%)
Jan 21, 2014 153.68 153.74 152.30 153.24 103,258,312 +0.45(+0.30%)
Jan 17, 2014 153.18 152.79 152.79 152.79 129,620,384 -0.65(-0.43%)
Jan 16, 2014 153.33 153.65 152.95 153.44 86,169,304 -0.20(-0.13%)
Jan 15, 2014 152.82 153.88 152.85 153.64 116,001,984 +0.82(+0.54%)
Jan 14, 2014 151.66 152.90 151.39 152.82 121,975,072 +1.65(+1.09%)
Jan 13, 2014 152.85 153.24 150.88 151.17 174,757,584 -2.04(-1.33%)
Jan 10, 2014 153.05 153.28 152.27 153.21 122,622,624 +0.42(+0.27%)
Jan 09, 2014 153.18 153.20 152.09 152.79 108,288,520 +0.10(+0.07%)
Jan 08, 2014 152.64 152.95 152.17 152.69 113,217,912 +0.03(+0.02%)
Jan 07, 2014 152.34 152.92 152.22 152.66 102,020,160 +0.93(+0.61%)
Jan 06, 2014 152.65 152.73 151.50 151.73 122,372,288 -0.44(-0.29%)
Jan 03, 2014 152.44 152.76 151.96 152.17 97,821,000 -0.03(-0.02%)
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.