S&P Depository Receipts (NY: SPY )

523.32 +0.15 (+0.03%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 181.26 183.29 180.70 183.25 188,539,312 +2.46(+1.36%)
Jun 29, 2016 179.19 181.02 179.09 180.78 156,764,256 +3.03(+1.70%)
Jun 28, 2016 176.25 177.78 175.94 177.76 182,119,088 +3.15(+1.80%)
Jun 27, 2016 176.35 176.36 173.78 174.61 284,537,248 -3.09(-1.74%)
Jun 24, 2016 178.13 184.44 177.34 177.69 381,172,384 -6.72(-3.64%)
Jun 23, 2016 183.54 184.47 183.07 184.41 116,088,184 +2.37(+1.30%)
Jun 22, 2016 182.52 183.27 181.89 182.04 109,169,520 -0.30(-0.16%)
Jun 21, 2016 182.22 182.76 181.76 182.34 82,804,304 +0.52(+0.28%)
Jun 20, 2016 182.67 183.36 181.74 181.82 94,587,000 +1.16(+0.64%)
Jun 17, 2016 181.23 181.26 179.99 180.66 133,810,672 -0.68(-0.37%)
Jun 16, 2016 180.80 181.51 178.92 181.34 171,767,136 +0.54(+0.30%)
Jun 15, 2016 181.05 182.20 180.60 180.80 125,296,352 -0.25(-0.14%)
Jun 14, 2016 181.01 181.66 180.07 181.05 143,642,448 -0.36(-0.20%)
Jun 13, 2016 182.20 183.08 181.32 181.41 135,234,624 -1.41(-0.77%)
Jun 10, 2016 183.16 183.50 182.26 182.81 130,799,224 -1.75(-0.95%)
Jun 09, 2016 184.07 184.69 183.79 184.56 84,765,352 -0.25(-0.14%)
Jun 08, 2016 184.36 184.95 184.22 184.82 75,996,656 +0.60(+0.33%)
Jun 07, 2016 184.08 184.79 184.06 184.22 69,984,912 +0.29(+0.16%)
Jun 06, 2016 183.36 184.29 183.20 183.93 74,499,496 +0.93(+0.51%)
Jun 03, 2016 182.97 183.35 181.78 183.00 116,927,448 -0.55(-0.30%)
Jun 02, 2016 182.58 183.56 182.09 183.55 72,382,936 +0.56(+0.30%)
Jun 01, 2016 181.99 183.17 181.79 182.99 80,311,264 +0.37(+0.20%)
May 31, 2016 183.24 183.35 182.04 182.62 126,214,336 -0.35(-0.19%)
May 27, 2016 182.34 182.96 182.96 182.96 68,173,984 +0.78(+0.43%)
May 26, 2016 182.27 182.50 181.86 182.18 63,420,596 +0.05(+0.03%)
May 25, 2016 181.60 182.55 180.90 182.13 90,885,952 +1.23(+0.68%)
May 24, 2016 179.42 181.22 179.40 180.90 107,261,680 +2.31(+1.30%)
May 23, 2016 178.85 179.13 178.39 178.59 67,393,248 -0.24(-0.14%)
May 20, 2016 178.33 179.36 178.28 178.83 120,642,760 +1.12(+0.63%)
May 19, 2016 177.59 178.00 176.47 177.71 132,548,000 -0.62(-0.35%)
May 18, 2016 177.92 179.53 177.21 178.32 141,844,688 +0.05(+0.03%)
May 17, 2016 179.67 179.97 177.73 178.27 132,023,776 -1.68(-0.93%)
May 16, 2016 178.37 180.44 178.31 179.95 88,968,280 +1.76(+0.99%)
May 13, 2016 179.46 180.02 177.86 178.19 110,857,416 -1.57(-0.87%)
May 12, 2016 180.40 180.57 178.72 179.76 102,804,000 +0.05(+0.03%)
May 11, 2016 180.94 181.48 179.71 179.71 93,856,392 -1.70(-0.94%)
May 10, 2016 179.90 181.45 179.83 181.41 88,985,360 +2.23(+1.24%)
May 09, 2016 178.90 179.62 178.72 179.18 85,387,560 +0.15(+0.08%)
May 06, 2016 177.59 179.07 177.43 179.03 102,630,416 +0.65(+0.37%)
May 05, 2016 178.89 179.26 177.94 178.38 77,628,568 -0.03(-0.02%)
May 04, 2016 178.39 179.14 177.90 178.41 105,936,696 -1.00(-0.56%)
May 03, 2016 179.73 179.97 178.66 179.41 122,220,280 -1.58(-0.87%)
May 02, 2016 180.07 181.17 179.63 180.99 71,395,504 +1.43(+0.79%)
Apr 29, 2016 179.90 180.25 178.43 179.56 163,657,248 -0.97(-0.54%)
Apr 28, 2016 181.41 182.54 180.11 180.53 111,663,368 -1.66(-0.91%)
Apr 27, 2016 181.42 182.59 181.06 182.19 88,822,552 +0.38(+0.21%)
Apr 26, 2016 181.92 182.34 181.33 181.81 87,121,712 +0.27(+0.15%)
Apr 25, 2016 181.24 181.59 180.61 181.54 75,932,576 -0.31(-0.17%)
Apr 22, 2016 181.49 182.14 180.94 181.86 114,048,536 +0.00(+0.00%)
Apr 21, 2016 182.86 182.97 181.58 181.86 98,425,992 -0.98(-0.54%)
Apr 20, 2016 182.71 183.56 182.22 182.84 93,163,888 +0.17(+0.10%)
Apr 19, 2016 182.53 182.93 181.83 182.67 101,410,496 +0.57(+0.32%)
Apr 18, 2016 180.82 182.13 180.14 182.09 94,730,208 +1.27(+0.70%)
Apr 15, 2016 181.02 181.16 180.49 180.82 87,056,432 -0.20(-0.11%)
Apr 14, 2016 181.07 181.54 180.67 181.02 74,906,368 +0.01(+0.00%)
Apr 13, 2016 180.14 181.10 180.00 181.01 110,546,360 +1.81(+1.01%)
Apr 12, 2016 177.72 179.49 177.27 179.20 132,495,768 +1.65(+0.93%)
Apr 11, 2016 178.62 179.33 177.45 177.55 96,196,208 -0.42(-0.23%)
Apr 08, 2016 178.70 179.14 177.42 177.97 109,209,600 +0.48(+0.27%)
Apr 07, 2016 178.53 178.89 176.74 177.49 130,395,160 -2.15(-1.20%)
Apr 06, 2016 177.70 179.70 177.51 179.64 105,469,016 +1.94(+1.09%)
Apr 05, 2016 178.12 179.50 177.44 177.70 114,438,824 -1.79(-1.00%)
Apr 04, 2016 180.00 180.20 179.18 179.49 72,871,512 -0.58(-0.32%)
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.