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 (%)
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%)
Dec 03, 2018 256.00 256.11 253.47 255.10 112,660,216 +3.33(+1.32%)
Nov 30, 2018 250.09 252.35 249.76 251.77 107,518,496 +1.53(+0.61%)
Nov 29, 2018 250.00 251.68 248.83 250.25 89,394,104 -0.55(-0.22%)
Nov 28, 2018 246.24 250.79 245.08 250.79 139,481,328 +5.65(+2.30%)
Nov 27, 2018 243.27 245.15 242.65 245.15 82,482,544 +0.82(+0.34%)
Nov 26, 2018 242.75 244.56 242.35 244.33 87,425,176 +3.88(+1.61%)
Nov 23, 2018 240.38 241.88 240.28 240.44 46,868,008 -1.62(-0.67%)
Nov 21, 2018 242.06 242.06 242.06 0 +0.82(+0.34%)
Nov 20, 2018 242.37 243.87 240.35 241.24 148,610,720 -4.55(-1.85%)
Nov 19, 2018 249.40 249.70 244.85 245.79 112,568,224 -4.23(-1.69%)
Nov 16, 2018 248.25 250.95 247.72 250.02 138,682,128 +0.65(+0.26%)
Nov 15, 2018 245.50 249.84 243.88 249.37 147,694,272 +2.58(+1.04%)
Nov 14, 2018 250.41 250.82 245.19 246.79 136,526,720 -1.70(-0.68%)
Nov 13, 2018 249.43 251.48 247.75 248.49 107,152,168 -0.47(-0.19%)
Nov 12, 2018 253.18 253.42 248.43 248.96 108,640,224 -4.74(-1.87%)
Nov 09, 2018 254.86 255.05 252.25 253.70 108,184,608 -2.50(-0.98%)
Nov 08, 2018 255.84 256.86 255.03 256.20 71,685,408 -0.47(-0.18%)
Nov 07, 2018 253.51 256.75 253.08 256.67 112,289,592 +5.38(+2.14%)
Nov 06, 2018 249.64 251.45 249.58 251.29 64,794,944 +1.58(+0.63%)
Nov 05, 2018 248.84 250.27 247.84 249.71 71,745,872 +1.37(+0.55%)
Nov 02, 2018 250.95 251.39 246.24 248.34 134,265,616 -1.48(-0.59%)
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.