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 (%)
Sep 30, 2015 163.85 165.10 163.05 164.93 189,911,520 +3.02(+1.87%)
Sep 29, 2015 162.04 163.30 160.89 161.91 184,763,632 +0.09(+0.06%)
Sep 28, 2015 165.06 165.17 161.50 161.81 207,352,864 -4.17(-2.51%)
Sep 25, 2015 167.52 167.83 165.09 165.98 180,154,960 -0.04(-0.03%)
Sep 24, 2015 165.38 166.50 164.01 166.02 185,096,944 -0.60(-0.36%)
Sep 23, 2015 167.07 167.55 166.03 166.63 107,697,800 -0.27(-0.16%)
Sep 22, 2015 166.87 167.37 165.73 166.89 178,728,080 -2.19(-1.30%)
Sep 21, 2015 169.07 170.14 168.01 169.09 122,577,184 +0.87(+0.52%)
Sep 18, 2015 168.44 171.00 167.80 168.22 259,862,992 -2.79(-1.63%)
Sep 17, 2015 171.26 173.72 170.63 171.01 322,302,112 -0.38(-0.22%)
Sep 16, 2015 170.23 171.59 169.88 171.40 116,195,968 +1.47(+0.87%)
Sep 15, 2015 168.34 170.38 167.79 169.93 132,816,136 +2.10(+1.25%)
Sep 14, 2015 168.63 168.68 167.33 167.83 92,770,944 -0.62(-0.37%)
Sep 11, 2015 167.28 168.48 166.56 168.45 139,790,064 +0.76(+0.45%)
Sep 10, 2015 166.59 168.86 166.32 167.69 185,108,160 +0.91(+0.54%)
Sep 09, 2015 170.66 170.76 166.41 166.78 174,293,984 -2.26(-1.34%)
Sep 08, 2015 167.77 169.20 167.11 169.04 135,390,448 +4.14(+2.51%)
Sep 04, 2015 165.12 164.90 164.90 164.90 241,854,544 -2.53(-1.51%)
Sep 03, 2015 168.04 169.57 166.93 167.43 177,615,072 +0.12(+0.07%)
Sep 02, 2015 164.20 167.36 164.75 167.31 186,762,368 +3.12(+1.90%)
Sep 01, 2015 165.35 166.77 163.31 164.20 298,884,736 -5.05(-2.98%)
Aug 31, 2015 169.63 170.50 168.68 169.25 190,477,440 -1.38(-0.81%)
Aug 28, 2015 169.96 171.10 169.46 170.63 187,351,536 +0.01(+0.01%)
Aug 27, 2015 168.69 170.75 167.14 170.62 320,072,512 +4.12(+2.47%)
Aug 26, 2015 164.46 166.78 161.29 166.50 396,106,976 +6.16(+3.84%)
Aug 25, 2015 167.33 167.35 160.04 160.34 431,085,792 -1.91(-1.18%)
Aug 24, 2015 160.53 169.09 156.18 162.25 592,422,016 -6.96(-4.11%)
Aug 21, 2015 172.72 174.62 169.13 169.22 404,788,480 -5.43(-3.11%)
Aug 20, 2015 176.82 178.34 174.58 174.64 226,793,376 -3.72(-2.09%)
Aug 19, 2015 179.03 179.81 177.54 178.37 201,936,992 -1.42(-0.79%)
Aug 18, 2015 180.03 180.39 179.55 179.79 83,715,712 -0.52(-0.29%)
Aug 17, 2015 178.70 180.31 178.23 180.31 92,301,800 +1.00(+0.56%)
Aug 14, 2015 178.46 179.39 178.32 179.31 85,009,024 +0.65(+0.36%)
Aug 13, 2015 178.72 179.42 178.10 178.66 104,358,480 -0.22(-0.12%)
Aug 12, 2015 177.33 179.07 175.83 178.88 200,984,176 +0.21(+0.12%)
Aug 11, 2015 178.93 179.35 177.89 178.67 147,157,024 -1.63(-0.90%)
Aug 10, 2015 179.19 180.38 179.19 180.29 93,708,072 +2.24(+1.26%)
Aug 07, 2015 178.23 178.38 177.13 178.05 137,648,960 -0.34(-0.19%)
Aug 06, 2015 180.06 180.16 177.79 178.39 135,476,000 -1.47(-0.82%)
Aug 05, 2015 180.19 180.93 179.57 179.87 100,064,640 +0.59(+0.33%)
Aug 04, 2015 179.55 180.02 178.78 179.28 95,491,176 -0.35(-0.20%)
Aug 03, 2015 180.20 180.26 178.65 179.63 133,029,728 -0.61(-0.34%)
Jul 31, 2015 181.02 181.05 179.94 180.24 120,607,688 -0.27(-0.15%)
Jul 30, 2015 179.94 180.68 179.31 180.51 106,609,464 +0.04(+0.02%)
Jul 29, 2015 179.36 180.70 179.22 180.47 123,463,392 +1.23(+0.69%)
Jul 28, 2015 177.91 179.38 177.07 179.23 143,947,920 +2.18(+1.23%)
Jul 27, 2015 177.19 177.71 176.61 177.06 154,346,400 -1.04(-0.58%)
Jul 24, 2015 180.06 180.12 177.75 178.09 137,528,688 -1.87(-1.04%)
Jul 23, 2015 181.12 181.22 179.59 179.96 105,657,032 -1.02(-0.56%)
Jul 22, 2015 180.60 181.32 180.57 180.98 103,408,016 -0.33(-0.18%)
Jul 21, 2015 181.89 182.15 181.00 181.31 91,034,664 -0.72(-0.40%)
Jul 20, 2015 182.16 182.53 181.70 182.02 82,253,392 +0.09(+0.05%)
Jul 17, 2015 181.77 181.99 181.35 181.93 103,980,112 +0.15(+0.08%)
Jul 16, 2015 181.41 181.78 181.16 181.78 124,511,192 +1.45(+0.80%)
Jul 15, 2015 180.43 180.90 179.84 180.33 114,211,712 -0.06(-0.03%)
Jul 14, 2015 179.57 180.71 179.51 180.39 95,430,480 +0.78(+0.43%)
Jul 13, 2015 178.94 179.72 178.90 179.61 123,804,528 +1.96(+1.10%)
Jul 10, 2015 177.49 178.08 175.48 177.65 151,195,616 +2.21(+1.26%)
Jul 09, 2015 177.27 177.54 175.33 175.44 168,128,624 +0.32(+0.18%)
Jul 08, 2015 178.11 177.04 174.88 175.12 191,373,296 -2.99(-1.68%)
Jul 07, 2015 177.20 178.24 174.76 178.11 202,874,288 +1.11(+0.63%)
Jul 06, 2015 176.19 177.79 175.98 177.00 137,619,872 -0.50(-0.28%)
Jul 02, 2015 178.15 177.50 177.50 177.50 121,900,384 -0.16(-0.09%)
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.