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 (%)
Dec 31, 2015 177.60 176.51 176.51 176.51 118,884,416 -1.78(-1.00%)
Dec 30, 2015 179.31 179.40 178.15 178.29 73,066,000 -1.27(-0.71%)
Dec 29, 2015 178.79 179.90 178.77 179.57 106,890,936 +1.90(+1.07%)
Dec 28, 2015 177.37 177.71 176.57 177.67 75,972,336 -0.41(-0.23%)
Dec 24, 2015 178.11 178.08 178.08 178.08 56,063,632 -0.29(-0.16%)
Dec 23, 2015 177.22 178.41 177.12 178.37 128,080,928 +2.18(+1.24%)
Dec 22, 2015 175.51 176.49 174.50 176.19 127,998,120 +1.58(+0.91%)
Dec 21, 2015 174.38 174.79 173.24 174.60 114,144,368 +1.43(+0.82%)
Dec 18, 2015 175.56 175.70 173.01 173.18 290,361,568 -3.14(-1.78%)
Dec 17, 2015 179.37 179.43 176.30 176.32 200,492,880 -2.73(-1.52%)
Dec 16, 2015 177.61 179.36 176.27 179.05 228,483,680 +2.58(+1.46%)
Dec 15, 2015 176.18 177.39 174.60 176.47 178,730,016 +1.83(+1.05%)
Dec 14, 2015 173.92 174.76 172.09 174.63 211,320,592 +0.88(+0.51%)
Dec 11, 2015 175.02 175.70 173.44 173.75 245,357,920 -3.43(-1.94%)
Dec 10, 2015 176.80 178.53 176.58 177.19 134,757,152 +0.46(+0.26%)
Dec 09, 2015 177.46 179.61 175.73 176.73 188,456,112 -1.39(-0.78%)
Dec 08, 2015 177.72 179.27 177.11 178.12 119,827,768 -1.21(-0.67%)
Dec 07, 2015 180.08 180.51 178.33 179.32 118,335,216 -1.09(-0.61%)
Dec 04, 2015 176.96 180.72 177.24 180.41 224,142,656 +3.45(+1.95%)
Dec 03, 2015 179.74 180.01 176.22 176.96 192,806,128 -2.51(-1.40%)
Dec 02, 2015 181.27 181.60 179.22 179.48 125,821,456 -1.85(-1.02%)
Dec 01, 2015 180.26 181.45 179.98 181.33 113,503,200 +1.71(+0.95%)
Nov 30, 2015 180.53 180.65 179.50 179.61 130,719,744 -0.75(-0.42%)
Nov 27, 2015 180.25 180.57 179.76 180.36 43,358,760 +0.21(+0.11%)
Nov 25, 2015 180.31 180.16 180.16 180.16 60,394,608 -0.03(-0.01%)
Nov 24, 2015 178.91 180.59 178.51 180.18 114,767,096 +0.24(+0.13%)
Nov 23, 2015 180.21 180.72 179.47 179.94 75,354,832 -0.21(-0.11%)
Nov 20, 2015 180.27 180.84 179.76 180.15 109,230,048 +0.65(+0.36%)
Nov 19, 2015 179.53 179.92 179.19 179.49 102,282,416 -0.16(-0.09%)
Nov 18, 2015 177.33 179.79 177.29 179.65 140,792,960 +2.81(+1.59%)
Nov 17, 2015 177.29 178.19 176.34 176.84 140,579,200 -0.13(-0.07%)
Nov 16, 2015 174.13 177.02 174.01 176.97 136,563,376 +2.65(+1.52%)
Nov 13, 2015 175.88 176.15 174.23 174.32 178,438,016 -1.98(-1.12%)
Nov 12, 2015 177.73 178.21 176.28 176.30 140,783,120 -2.50(-1.40%)
Nov 11, 2015 179.78 179.83 178.73 178.80 78,741,480 -0.71(-0.39%)
Nov 10, 2015 178.60 179.54 178.32 179.50 88,059,136 +0.41(+0.23%)
Nov 09, 2015 180.15 180.30 178.12 179.09 152,109,904 -1.69(-0.93%)
Nov 06, 2015 180.52 181.02 179.42 180.78 128,354,528 -0.09(-0.05%)
Nov 05, 2015 181.11 181.59 179.96 180.87 90,938,624 -0.18(-0.10%)
Nov 04, 2015 181.90 182.03 180.50 181.05 111,656,072 -0.55(-0.30%)
Nov 03, 2015 180.72 182.17 180.48 181.60 110,584,128 +0.53(+0.29%)
Nov 02, 2015 179.30 181.28 179.17 181.08 100,089,744 +2.12(+1.18%)
Oct 30, 2015 179.93 180.26 178.80 178.96 152,295,600 -0.78(-0.43%)
Oct 29, 2015 179.32 180.11 179.20 179.74 105,126,736 -0.10(-0.06%)
Oct 28, 2015 178.16 179.86 177.48 179.84 157,762,624 +2.02(+1.14%)
Oct 27, 2015 177.47 178.16 177.12 177.81 90,481,224 -0.34(-0.19%)
Oct 26, 2015 178.42 178.48 177.78 178.16 80,181,616 -0.44(-0.25%)
Oct 23, 2015 178.38 178.98 177.56 178.60 167,824,576 +1.94(+1.10%)
Oct 22, 2015 174.70 176.88 173.73 176.66 203,038,336 +2.94(+1.69%)
Oct 21, 2015 175.24 175.40 173.56 173.73 118,527,472 -1.07(-0.61%)
Oct 20, 2015 174.59 175.43 174.33 174.79 91,121,472 -0.24(-0.14%)
Oct 19, 2015 174.29 175.03 173.97 175.03 88,862,464 +0.09(+0.05%)
Oct 16, 2015 174.57 174.97 173.79 174.95 133,128,200 +0.79(+0.45%)
Oct 15, 2015 172.20 174.17 171.82 174.16 155,759,216 +2.63(+1.54%)
Oct 14, 2015 172.29 172.88 171.22 171.52 115,083,648 -0.83(-0.48%)
Oct 13, 2015 172.69 173.99 172.18 172.35 102,234,080 -1.09(-0.63%)
Oct 12, 2015 173.36 173.65 172.92 173.44 65,500,296 +0.16(+0.09%)
Oct 09, 2015 173.32 173.77 172.63 173.28 124,401,544 +0.10(+0.06%)
Oct 08, 2015 171.63 173.47 170.94 173.18 177,719,088 +1.55(+0.90%)
Oct 07, 2015 171.19 171.98 169.97 171.63 144,345,344 +1.39(+0.82%)
Oct 06, 2015 170.68 171.26 169.55 170.23 128,059,704 -0.59(-0.34%)
Oct 05, 2015 169.09 171.05 168.98 170.82 146,508,736 +2.99(+1.78%)
Oct 02, 2015 163.33 167.86 162.77 167.83 245,160,448 +2.47(+1.49%)
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.