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 (%)
Feb 28, 2019 256.28 256.73 255.69 256.02 75,296,312 -0.48(-0.19%)
Feb 27, 2019 255.88 256.86 254.92 256.50 61,801,620 -0.11(-0.04%)
Feb 26, 2019 256.42 257.51 256.23 256.61 61,728,336 -0.18(-0.07%)
Feb 25, 2019 257.91 258.44 256.71 256.80 75,046,840 +0.35(+0.14%)
Feb 22, 2019 255.50 256.65 254.85 256.45 85,026,872 +1.58(+0.62%)
Feb 21, 2019 255.12 255.49 253.88 254.87 69,726,496 -0.91(-0.36%)
Feb 20, 2019 255.22 256.25 254.71 255.78 83,305,632 +0.51(+0.20%)
Feb 19, 2019 254.00 255.93 253.99 255.26 64,217,440 +0.44(+0.17%)
Feb 15, 2019 253.89 254.86 253.68 254.82 105,679,856 +2.75(+1.09%)
Feb 14, 2019 251.52 253.23 250.69 252.07 90,208,128 -0.56(-0.22%)
Feb 13, 2019 252.67 253.50 252.24 252.63 70,898,152 +0.82(+0.32%)
Feb 12, 2019 250.27 252.20 250.20 251.82 78,413,872 +3.20(+1.29%)
Feb 11, 2019 249.15 249.42 248.08 248.62 73,862,296 +0.14(+0.06%)
Feb 08, 2019 246.90 248.58 246.06 248.48 82,495,264 +0.30(+0.12%)
Feb 07, 2019 248.91 249.47 246.48 248.18 103,667,256 -2.39(-0.95%)
Feb 06, 2019 250.61 251.12 249.81 250.57 63,425,112 -0.33(-0.13%)
Feb 05, 2019 250.29 251.21 249.78 250.90 86,514,624 +1.05(+0.42%)
Feb 04, 2019 248.15 249.91 247.46 249.85 66,036,804 +1.75(+0.70%)
Feb 01, 2019 248.19 249.15 247.30 248.10 93,373,288 +0.12(+0.05%)
Jan 31, 2019 245.76 248.48 245.54 247.99 112,965,200 +2.16(+0.88%)
Jan 30, 2019 243.55 246.69 242.77 245.83 100,388,680 +3.83(+1.58%)
Jan 29, 2019 242.47 243.04 241.14 242.00 71,643,648 -0.32(-0.13%)
Jan 28, 2019 241.98 242.38 240.51 242.32 92,658,208 -1.85(-0.76%)
Jan 25, 2019 244.02 245.02 242.23 244.17 105,456,384 +2.05(+0.85%)
Jan 24, 2019 241.81 242.72 240.77 242.12 64,203,340 +0.13(+0.05%)
Jan 23, 2019 242.55 243.26 239.47 242.00 91,827,840 +0.50(+0.21%)
Jan 22, 2019 243.29 243.51 239.84 241.49 125,606,496 -3.31(-1.35%)
Jan 18, 2019 243.44 245.28 241.62 244.80 139,218,048 +3.22(+1.33%)
Jan 17, 2019 238.87 242.47 238.83 241.58 103,553,472 +1.82(+0.76%)
Jan 16, 2019 239.63 240.67 239.41 239.76 84,381,296 +0.58(+0.24%)
Jan 15, 2019 236.86 239.51 236.85 239.19 92,516,376 +2.71(+1.15%)
Jan 14, 2019 235.98 237.30 235.56 236.47 76,190,912 -1.45(-0.61%)
Jan 11, 2019 236.73 237.95 236.13 237.93 80,393,712 +0.09(+0.04%)
Jan 10, 2019 235.43 238.09 234.73 237.83 105,109,064 +0.84(+0.35%)
Jan 09, 2019 236.62 237.86 235.36 237.00 103,115,424 +1.10(+0.47%)
Jan 08, 2019 235.94 236.39 233.35 235.90 111,266,312 +2.20(+0.94%)
Jan 07, 2019 232.15 235.14 231.23 233.70 111,453,848 +1.83(+0.79%)
Jan 04, 2019 227.46 232.53 227.08 231.87 155,249,856 +7.52(+3.35%)
Jan 03, 2019 228.05 228.36 223.86 224.36 156,540,656 -5.49(-2.39%)
Jan 02, 2019 225.98 230.79 225.96 229.84 137,848,784 +0.24(+0.10%)
Dec 31, 2018 229.27 229.85 227.35 229.60 157,068,176 +1.99(+0.88%)
Dec 28, 2018 229.29 230.96 226.41 227.61 166,647,744 -0.29(-0.13%)
Dec 27, 2018 222.85 228.10 219.53 227.90 201,386,112 +1.74(+0.77%)
Dec 26, 2018 216.79 226.17 214.76 226.17 237,166,624 +10.88(+5.05%)
Dec 24, 2018 219.61 221.26 215.22 215.29 160,346,928 -5.84(-2.64%)
Dec 21, 2018 226.68 229.41 220.47 221.13 277,940,832 -4.62(-2.05%)
Dec 20, 2018 228.21 229.82 223.46 225.76 272,311,168 -3.74(-1.63%)
Dec 19, 2018 233.06 236.93 227.75 229.49 234,964,432 -3.49(-1.50%)
Dec 18, 2018 234.92 235.60 231.34 232.98 146,577,808 -0.26(-0.11%)
Dec 17, 2018 236.93 238.07 231.56 233.24 180,976,528 -4.67(-1.96%)
Dec 14, 2018 240.18 241.16 237.34 237.91 128,054,448 -4.48(-1.85%)
Dec 13, 2018 243.43 244.32 241.24 242.38 105,653,040 -0.08(-0.03%)
Dec 12, 2018 244.30 245.70 242.38 242.46 107,093,744 +1.22(+0.50%)
Dec 11, 2018 244.47 244.66 239.74 241.25 132,591,320 +0.05(+0.02%)
Dec 10, 2018 240.55 242.19 236.22 241.19 165,516,592 +0.46(+0.19%)
Dec 07, 2018 246.12 247.72 239.88 240.74 176,291,120 -5.73(-2.32%)
Dec 06, 2018 242.88 246.58 239.71 246.46 223,246,384 -0.37(-0.15%)
Dec 04, 2018 254.25 254.69 246.52 246.84 194,867,504 -8.27(-3.24%)
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.