Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 255.33 256.43 254.94 255.80 75,279,736 +1.25(+0.49%)
Jul 30, 2018 255.96 256.13 254.01 254.55 70,053,992 -1.34(-0.52%)
Jul 27, 2018 257.96 258.06 254.94 255.88 84,446,216 -1.75(-0.68%)
Jul 26, 2018 257.50 258.33 257.40 257.63 63,687,672 -0.61(-0.24%)
Jul 25, 2018 255.80 258.56 255.75 258.24 86,709,992 +2.18(+0.85%)
Jul 24, 2018 256.92 255.16 256.06 74,794,472 +1.28(+0.50%)
Jul 23, 2018 254.09 254.98 253.74 254.77 51,701,868 +0.47(+0.19%)
Jul 20, 2018 254.38 255.03 254.14 254.30 90,593,696 -0.29(-0.11%)
Jul 19, 2018 254.87 255.26 254.11 254.59 67,526,120 -0.96(-0.38%)
Jul 18, 2018 255.10 255.66 254.65 255.56 49,023,652 +0.54(+0.21%)
Jul 17, 2018 253.20 255.42 253.15 255.02 57,494,672 +1.03(+0.40%)
Jul 16, 2018 254.26 254.41 253.54 253.99 52,938,168 -0.23(-0.09%)
Jul 13, 2018 253.84 254.53 253.37 254.22 53,048,916 +0.20(+0.08%)
Jul 12, 2018 253.03 254.07 252.41 254.02 66,063,228 +2.28(+0.91%)
Jul 11, 2018 251.43 251.74 84,719,648 -1.86(-0.73%)
Jul 10, 2018 253.15 253.69 252.84 253.59 56,939,972 +0.91(+0.36%)
Jul 09, 2018 251.45 252.74 251.41 252.68 55,515,204 +2.25(+0.90%)
Jul 06, 2018 248.35 250.81 247.97 250.43 73,129,904 +2.10(+0.85%)
Jul 05, 2018 248.39 246.37 248.33 62,587,704 +2.01(+0.82%)
Jul 03, 2018 246.32 246.32 246.32 0 -0.87(-0.35%)
Jul 02, 2018 245.05 247.35 244.81 247.19 69,875,456 +0.53(+0.21%)
Jun 29, 2018 248.83 246.54 246.66 107,332,432 +0.36(+0.14%)
Jun 28, 2018 244.85 247.09 244.13 246.31 84,291,648 +1.40(+0.57%)
Jun 27, 2018 247.55 249.01 244.75 244.91 115,492,312 -2.05(-0.83%)
Jun 26, 2018 246.99 247.83 246.22 246.95 75,480,352 +0.55(+0.22%)
Jun 25, 2018 248.63 248.79 244.69 246.41 151,573,280 -3.40(-1.36%)
Jun 22, 2018 250.65 250.75 249.58 249.81 62,262,000 +0.45(+0.18%)
Jun 21, 2018 250.92 250.94 248.84 249.35 78,125,768 -1.57(-0.63%)
Jun 20, 2018 251.20 251.61 250.58 250.93 59,120,792 +0.43(+0.17%)
Jun 19, 2018 249.14 250.73 248.71 250.50 107,215,112 -0.96(-0.38%)
Jun 18, 2018 250.49 251.59 250.00 251.46 57,897,576 -0.52(-0.21%)
Jun 15, 2018 252.33 250.36 251.98 132,021,960 -0.32(-0.13%)
Jun 14, 2018 252.56 252.85 251.70 252.30 85,161,888 +0.63(+0.25%)
Jun 13, 2018 252.72 252.98 251.46 251.67 87,332,208 -0.81(-0.32%)
Jun 12, 2018 252.58 252.85 251.81 252.48 79,879,032 +0.33(+0.13%)
Jun 11, 2018 252.04 252.88 251.92 252.15 65,046,336 +0.34(+0.13%)
Jun 08, 2018 250.60 251.87 250.43 251.81 79,695,552 +0.74(+0.30%)
Jun 07, 2018 251.60 251.90 250.14 251.07 80,584,424 -0.03(-0.01%)
Jun 06, 2018 251.21 249.01 251.10 69,259,024 +2.08(+0.84%)
Jun 05, 2018 248.97 249.41 248.19 249.02 56,476,448 +0.18(+0.07%)
Jun 04, 2018 248.50 249.09 248.26 248.84 50,129,192 +1.18(+0.48%)
Jun 01, 2018 246.58 247.97 246.51 247.66 78,721,928 +2.41(+0.98%)
May 31, 2018 246.35 246.66 244.63 245.25 103,298,040 -1.51(-0.61%)
May 30, 2018 244.85 247.22 244.78 246.76 76,945,648 +3.25(+1.33%)
May 29, 2018 244.68 245.46 242.37 243.51 127,936,968 -2.83(-1.15%)
May 25, 2018 246.35 246.35 246.35 0 -0.59(-0.24%)
May 24, 2018 247.04 247.32 245.11 246.94 83,985,128 -0.51(-0.20%)
May 23, 2018 245.46 247.47 245.30 247.44 71,437,400 +0.68(+0.28%)
May 22, 2018 247.99 248.25 246.43 246.76 58,494,716 -0.69(-0.28%)
May 21, 2018 247.13 248.00 245.62 247.45 64,091,888 +1.85(+0.75%)
May 18, 2018 245.87 246.24 245.24 245.61 71,109,784 -0.62(-0.25%)
May 17, 2018 246.16 247.32 245.43 246.22 62,437,524 -0.21(-0.08%)
May 16, 2018 245.43 246.90 245.41 246.43 59,575,220 +1.03(+0.42%)
May 15, 2018 245.84 245.86 244.43 245.40 96,095,512 -1.70(-0.69%)
May 14, 2018 247.43 248.09 246.54 247.10 60,516,440 +0.12(+0.05%)
May 11, 2018 246.36 247.25 245.83 246.98 66,142,384 +0.75(+0.30%)
May 10, 2018 244.71 246.56 244.60 246.23 79,593,296 +2.28(+0.94%)
May 09, 2018 242.30 244.28 241.77 243.95 65,877,072 +2.34(+0.97%)
May 08, 2018 241.23 241.98 240.01 241.61 74,470,856 +0.00(+0.00%)
May 07, 2018 241.59 242.61 240.88 241.61 61,125,664 +0.81(+0.34%)
May 04, 2018 236.73 241.50 236.39 240.80 100,776,568 +3.08(+1.29%)
May 03, 2018 237.40 238.39 234.49 237.72 150,447,680 -0.53(-0.22%)
May 02, 2018 239.66 240.49 237.85 238.25 95,378,616 -1.61(-0.67%)
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.