S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 263.76 266.05 263.67 265.01 127,572,719 +2.30(+0.88%)
Nov 29, 2017 263.02 263.63 262.20 262.71 77,291,032 -0.16(-0.06%)
Nov 28, 2017 260.76 262.90 260.65 262.87 98,772,770 +2.64(+1.01%)
Nov 27, 2017 260.41 260.75 260.00 260.23 52,150,970 -0.13(-0.05%)
Nov 24, 2017 260.32 260.48 260.16 260.36 27,856,514 +0.60(+0.23%)
Nov 22, 2017 260.00 260.15 259.57 259.76 45,033,392 -0.23(-0.09%)
Nov 21, 2017 259.18 260.20 258.26 259.99 69,058,778 +1.69(+0.65%)
Nov 20, 2017 258.14 258.52 257.86 258.30 47,944,537 +0.44(+0.17%)
Nov 17, 2017 258.22 258.59 257.77 257.86 75,756,833 -0.76(-0.29%)
Nov 16, 2017 257.52 259.04 257.47 258.62 67,586,004 +2.18(+0.85%)
Nov 15, 2017 256.62 257.22 255.63 256.44 80,470,025 -1.29(-0.50%)
Nov 14, 2017 257.41 257.85 256.52 257.73 61,144,586 -0.60(-0.23%)
Nov 13, 2017 257.31 258.59 257.27 258.33 50,121,831 +0.24(+0.09%)
Nov 10, 2017 257.73 258.29 257.37 258.09 59,984,662 -0.08(-0.03%)
Nov 09, 2017 257.73 258.39 256.36 258.17 94,870,176 -0.94(-0.36%)
Nov 08, 2017 258.47 259.22 258.15 259.11 50,332,785 +0.44(+0.17%)
Nov 07, 2017 258.97 259.35 258.09 258.67 57,376,049 -0.18(-0.07%)
Nov 06, 2017 258.30 259.00 258.22 258.85 49,597,354 +0.40(+0.15%)
Nov 03, 2017 257.77 258.50 257.30 258.45 59,589,730 +0.86(+0.33%)
Nov 02, 2017 257.41 257.75 256.19 257.59 56,438,387 +0.10(+0.04%)
Nov 01, 2017 258.04 258.43 257.07 257.49 54,180,405 +0.34(+0.13%)
Oct 31, 2017 257.18 257.44 256.80 257.15 59,443,442 +0.40(+0.16%)
Oct 30, 2017 257.60 256.41 256.75 54,272,716 -0.96(-0.37%)
Oct 27, 2017 256.47 257.89 256.16 257.71 85,562,544 +2.09(+0.82%)
Oct 26, 2017 255.99 256.30 255.48 255.62 69,763,899 +0.33(+0.13%)
Oct 25, 2017 256.18 256.31 254.00 255.29 103,652,729 -1.27(-0.50%)
Oct 24, 2017 256.60 256.83 256.15 256.56 66,926,908 +0.45(+0.18%)
Oct 23, 2017 257.48 257.51 256.02 256.11 63,896,397 -1.00(-0.39%)
Oct 20, 2017 256.70 257.14 255.77 257.11 89,176,377 +1.32(+0.52%)
Oct 19, 2017 254.83 255.83 254.35 255.79 61,870,467 +0.07(+0.03%)
Oct 18, 2017 255.90 255.95 255.50 255.72 40,865,601 +0.25(+0.10%)
Oct 17, 2017 255.23 255.52 254.98 255.47 31,529,908 +0.18(+0.07%)
Oct 16, 2017 255.21 255.51 254.82 255.29 38,166,088 +0.34(+0.13%)
Oct 13, 2017 255.14 255.27 254.64 254.95 54,800,435 +0.31(+0.12%)
Oct 12, 2017 254.66 255.06 254.37 254.64 46,998,812 -0.38(-0.15%)
Oct 11, 2017 254.51 255.02 254.32 255.02 47,641,313 +0.40(+0.16%)
Oct 10, 2017 254.60 255.05 253.99 254.62 43,013,349 +0.67(+0.26%)
Oct 09, 2017 254.63 254.70 253.65 253.95 35,774,521 -0.42(-0.17%)
Oct 06, 2017 254.15 254.70 253.85 254.37 80,645,998 -0.29(-0.11%)
Oct 05, 2017 253.54 254.68 253.20 254.66 63,461,254 +1.50(+0.59%)
Oct 04, 2017 252.69 253.44 252.56 253.16 55,922,864 +0.30(+0.12%)
Oct 03, 2017 252.32 252.89 252.23 252.86 66,763,798 +0.54(+0.21%)
Oct 02, 2017 251.49 252.32 251.29 252.32 58,952,840 +1.09(+0.43%)
Sep 29, 2017 250.34 251.32 250.13 251.23 85,578,002 +0.88(+0.35%)
Sep 28, 2017 249.73 250.44 249.63 250.35 44,752,540 +0.30(+0.12%)
Sep 27, 2017 250.49 248.87 250.05 80,987,997 +0.97(+0.39%)
Sep 26, 2017 249.42 249.70 248.80 249.08 54,067,426 +0.15(+0.06%)
Sep 25, 2017 249.15 249.55 248.08 248.93 56,990,036 -0.51(-0.20%)
Sep 22, 2017 249.05 249.63 249.02 249.44 51,214,032 +0.05(+0.02%)
Sep 21, 2017 249.88 249.98 249.18 249.39 48,157,272 -0.67(-0.27%)
Sep 20, 2017 250.07 250.19 248.92 250.06 59,548,382 +0.09(+0.04%)
Sep 19, 2017 250.00 250.07 249.60 249.97 47,092,147 +0.25(+0.10%)
Sep 18, 2017 249.61 250.12 249.28 249.72 46,214,243 +0.53(+0.21%)
Sep 15, 2017 248.69 249.29 248.57 249.19 95,432,382 -0.90(-0.36%)
Sep 14, 2017 249.80 250.32 249.60 250.09 95,364,578 -0.08(-0.03%)
Sep 13, 2017 249.72 250.21 249.59 250.17 59,209,225 +0.12(+0.05%)
Sep 12, 2017 249.63 250.09 249.42 250.05 56,810,896 +0.84(+0.34%)
Sep 11, 2017 248.04 249.30 248.02 249.21 71,345,503 +2.63(+1.07%)
Sep 08, 2017 246.54 247.11 246.30 246.58 63,832,825 -0.29(-0.12%)
Sep 07, 2017 247.25 247.27 246.40 246.87 57,971,879 -0.03(-0.01%)
Sep 06, 2017 246.84 247.28 246.23 246.90 57,883,836 +0.84(+0.34%)
Sep 05, 2017 247.26 247.52 244.95 246.06 91,372,038 -1.78(-0.72%)
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.