Skip to main content

S&P Depository Receipts (NY: SPY )

524.17 +1.00 (+0.19%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 164.52 167.86 164.40 167.72 243,163,104 +3.99(+2.44%)
Jan 28, 2016 164.47 164.67 162.04 163.73 165,757,584 +0.85(+0.52%)
Jan 27, 2016 164.14 165.85 161.96 162.88 213,940,496 -1.79(-1.09%)
Jan 26, 2016 163.13 164.96 162.79 164.67 162,428,640 +2.22(+1.36%)
Jan 25, 2016 164.43 164.62 162.26 162.46 149,786,560 -2.49(-1.51%)
Jan 22, 2016 164.31 165.15 163.53 164.95 194,410,512 +3.32(+2.05%)
Jan 21, 2016 161.22 163.52 159.86 161.63 225,510,560 +0.90(+0.56%)
Jan 20, 2016 160.20 162.33 156.73 160.74 330,394,912 -2.09(-1.28%)
Jan 19, 2016 164.47 164.60 161.21 162.82 224,886,848 +0.22(+0.13%)
Jan 15, 2016 161.70 162.60 162.60 162.60 362,949,984 -3.57(-2.15%)
Jan 14, 2016 164.11 167.32 162.47 166.17 277,746,976 +2.68(+1.64%)
Jan 13, 2016 168.35 168.71 163.10 163.49 255,024,016 -4.18(-2.49%)
Jan 12, 2016 167.81 168.44 165.49 167.67 198,003,296 +1.34(+0.81%)
Jan 11, 2016 167.11 167.45 164.34 166.33 216,620,592 +0.16(+0.10%)
Jan 08, 2016 168.99 169.57 165.87 166.17 242,340,608 -1.84(-1.10%)
Jan 07, 2016 169.12 170.94 167.61 168.01 245,882,272 -4.13(-2.40%)
Jan 06, 2016 171.72 173.21 171.08 172.14 175,366,080 -2.20(-1.26%)
Jan 05, 2016 174.37 174.80 173.20 174.34 127,761,472 +0.30(+0.17%)
Jan 04, 2016 173.58 174.05 171.94 174.04 256,164,672 -2.47(-1.40%)
Dec 31, 2015 177.60 176.51 176.51 176.51 118,884,416 -1.78(-1.00%)
Dec 30, 2015 179.31 179.40 178.15 178.29 73,066,000 -1.27(-0.71%)
Dec 29, 2015 178.79 179.90 178.77 179.57 106,890,936 +1.90(+1.07%)
Dec 28, 2015 177.37 177.71 176.57 177.67 75,972,336 -0.41(-0.23%)
Dec 24, 2015 178.11 178.08 178.08 178.08 56,063,632 -0.29(-0.16%)
Dec 23, 2015 177.22 178.41 177.12 178.37 128,080,928 +2.18(+1.24%)
Dec 22, 2015 175.51 176.49 174.50 176.19 127,998,120 +1.58(+0.91%)
Dec 21, 2015 174.38 174.79 173.24 174.60 114,144,368 +1.43(+0.82%)
Dec 18, 2015 175.56 175.70 173.01 173.18 290,361,568 -3.14(-1.78%)
Dec 17, 2015 179.37 179.43 176.30 176.32 200,492,880 -2.73(-1.52%)
Dec 16, 2015 177.61 179.36 176.27 179.05 228,483,680 +2.58(+1.46%)
Dec 15, 2015 176.18 177.39 174.60 176.47 178,730,016 +1.83(+1.05%)
Dec 14, 2015 173.92 174.76 172.09 174.63 211,320,592 +0.88(+0.51%)
Dec 11, 2015 175.02 175.70 173.44 173.75 245,357,920 -3.43(-1.94%)
Dec 10, 2015 176.80 178.53 176.58 177.19 134,757,152 +0.46(+0.26%)
Dec 09, 2015 177.46 179.61 175.73 176.73 188,456,112 -1.39(-0.78%)
Dec 08, 2015 177.72 179.27 177.11 178.12 119,827,768 -1.21(-0.67%)
Dec 07, 2015 180.08 180.51 178.33 179.32 118,335,216 -1.09(-0.61%)
Dec 04, 2015 176.96 180.72 177.24 180.41 224,142,656 +3.45(+1.95%)
Dec 03, 2015 179.74 180.01 176.22 176.96 192,806,128 -2.51(-1.40%)
Dec 02, 2015 181.27 181.60 179.22 179.48 125,821,456 -1.85(-1.02%)
Dec 01, 2015 180.26 181.45 179.98 181.33 113,503,200 +1.71(+0.95%)
Nov 30, 2015 180.53 180.65 179.50 179.61 130,719,744 -0.75(-0.42%)
Nov 27, 2015 180.25 180.57 179.76 180.36 43,358,760 +0.21(+0.11%)
Nov 25, 2015 180.31 180.16 180.16 180.16 60,394,608 -0.03(-0.01%)
Nov 24, 2015 178.91 180.59 178.51 180.18 114,767,096 +0.24(+0.13%)
Nov 23, 2015 180.21 180.72 179.47 179.94 75,354,832 -0.21(-0.11%)
Nov 20, 2015 180.27 180.84 179.76 180.15 109,230,048 +0.65(+0.36%)
Nov 19, 2015 179.53 179.92 179.19 179.49 102,282,416 -0.16(-0.09%)
Nov 18, 2015 177.33 179.79 177.29 179.65 140,792,960 +2.81(+1.59%)
Nov 17, 2015 177.29 178.19 176.34 176.84 140,579,200 -0.13(-0.07%)
Nov 16, 2015 174.13 177.02 174.01 176.97 136,563,376 +2.65(+1.52%)
Nov 13, 2015 175.88 176.15 174.23 174.32 178,438,016 -1.98(-1.12%)
Nov 12, 2015 177.73 178.21 176.28 176.30 140,783,120 -2.50(-1.40%)
Nov 11, 2015 179.78 179.83 178.73 178.80 78,741,480 -0.71(-0.39%)
Nov 10, 2015 178.60 179.54 178.32 179.50 88,059,136 +0.41(+0.23%)
Nov 09, 2015 180.15 180.30 178.12 179.09 152,109,904 -1.69(-0.93%)
Nov 06, 2015 180.52 181.02 179.42 180.78 128,354,528 -0.09(-0.05%)
Nov 05, 2015 181.11 181.59 179.96 180.87 90,938,624 -0.18(-0.10%)
Nov 04, 2015 181.90 182.03 180.50 181.05 111,656,072 -0.55(-0.30%)
Nov 03, 2015 180.72 182.17 180.48 181.60 110,584,128 +0.53(+0.29%)
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.