FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
299.77 USD  -0.39 (-0.13%)
Streaming Delayed Price  /  Updated: 7:01 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 299.84 301.14 299.45 300.16 58,158,306 -0.93(-0.31%)
Sep 13, 2019 301.78 302.17 300.68 301.09 62,104,800 -0.20(-0.07%)
Sep 12, 2019 301.25 302.46 300.41 301.29 72,871,331 +1.04(+0.35%)
Sep 11, 2019 298.47 300.34 297.75 300.25 68,378,800 +2.12(+0.71%)
Sep 10, 2019 297.36 298.20 295.97 298.13 57,918,356 -0.07(-0.02%)
Sep 09, 2019 299.14 299.24 297.16 298.20 51,243,112 +0.15(+0.05%)
Sep 06, 2019 298.17 298.76 297.42 298.05 49,584,200 +0.23(+0.08%)
Sep 05, 2019 296.79 298.83 294.00 297.82 83,303,794 +3.78(+1.29%)
Sep 04, 2019 293.14 294.05 292.31 294.04 46,987,651 +3.30(+1.14%)
Sep 03, 2019 290.57 291.58 289.27 290.74 69,187,894 -1.71(-0.58%)
Aug 30, 2019 294.22 294.24 291.42 292.45 62,961,700 -0.13(-0.04%)
Aug 29, 2019 291.72 293.16 290.61 292.58 57,942,856 +3.69(+1.28%)
Aug 28, 2019 286.14 289.07 285.25 288.89 59,796,269 +2.02(+0.70%)
Aug 27, 2019 289.54 289.95 286.03 286.87 68,228,951 -1.13(-0.39%)
Aug 26, 2019 287.27 288.00 285.58 288.00 72,510,494 +3.15(+1.11%)
Aug 23, 2019 290.92 292.76 283.47 284.85 149,318,100 -7.51(-2.57%)
Aug 22, 2019 293.23 293.93 290.40 292.36 51,711,675 -0.09(-0.03%)
Aug 21, 2019 292.48 292.86 291.72 292.45 49,623,584 +2.36(+0.81%)
Aug 20, 2019 291.77 292.36 289.95 290.09 51,631,676 -2.24(-0.77%)
Aug 19, 2019 292.19 293.08 291.44 292.33 53,597,025 +3.48(+1.20%)
Aug 16, 2019 286.48 289.33 284.71 288.85 85,825,194 +4.20(+1.48%)
Aug 15, 2019 284.88 285.64 282.39 284.65 101,872,094 +0.75(+0.26%)
Aug 14, 2019 288.74 292.46 283.76 283.90 135,475,875 -8.65(-2.96%)
Aug 13, 2019 287.74 294.15 287.36 292.55 94,744,544 +4.43(+1.54%)
Aug 12, 2019 289.96 291.61 287.02 288.12 60,914,837 -3.50(-1.20%)
Aug 09, 2019 292.58 293.24 289.65 291.62 93,729,900 -2.00(-0.68%)
Aug 08, 2019 289.62 293.62 289.01 293.62 87,521,781 +5.65(+1.96%)
Aug 07, 2019 284.40 288.82 282.04 287.97 140,463,875 +0.17(+0.06%)
Aug 06, 2019 285.91 288.04 284.28 287.80 120,560,813 +3.98(+1.40%)
Aug 05, 2019 288.09 288.21 281.72 283.82 178,332,363 -8.80(-3.01%)
Aug 02, 2019 293.85 294.12 290.90 292.62 116,749,700 -1.54(-0.52%)
Aug 01, 2019 297.60 300.87 293.96 294.16 142,550,235 -3.27(-1.10%)
Jul 31, 2019 300.99 301.20 295.20 297.43 104,201,225 -3.29(-1.09%)
Jul 30, 2019 299.91 301.17 299.49 300.72 45,816,197 -0.74(-0.25%)
Jul 29, 2019 301.88 301.93 300.85 301.46 38,113,983 -0.55(-0.18%)
Jul 26, 2019 300.76 302.23 300.62 302.01 45,084,000 +2.01(+0.67%)
Jul 25, 2019 300.94 301.00 299.11 300.00 55,384,060 -1.44(-0.48%)
Jul 24, 2019 299.19 301.44 299.09 301.44 47,189,828 +1.41(+0.47%)
Jul 23, 2019 299.14 300.03 298.22 300.03 44,612,956 +2.13(+0.72%)
Jul 22, 2019 297.61 298.50 297.04 297.90 43,667,353 +0.73(+0.25%)
Jul 19, 2019 300.04 300.07 296.96 297.17 71,081,200 -1.66(-0.56%)
Jul 18, 2019 297.19 299.25 296.70 298.83 51,675,606 +1.09(+0.37%)
Jul 17, 2019 299.75 299.93 297.74 297.74 44,050,778 -1.97(-0.66%)
Jul 16, 2019 300.65 300.88 299.44 299.71 40,551,000 -1.04(-0.35%)
Jul 15, 2019 301.13 301.13 300.19 300.75 33,872,012 +0.10(+0.03%)
Jul 12, 2019 299.85 300.73 299.51 300.65 40,354,400 +1.34(+0.45%)
Jul 11, 2019 299.32 299.58 298.20 299.31 50,848,291 +0.70(+0.23%)
Jul 10, 2019 298.37 299.66 297.78 298.61 58,565,056 +1.42(+0.48%)
Jul 09, 2019 295.54 297.52 295.48 297.19 41,076,431 +0.37(+0.12%)
Jul 08, 2019 297.01 298.26 296.22 296.82 45,796,172 -1.64(-0.55%)
Jul 05, 2019 297.44 298.64 296.01 298.46 51,677,300 -0.34(-0.11%)
Jul 03, 2019 297.18 298.82 297.02 298.80 40,898,800 +2.37(+0.80%)
Jul 02, 2019 295.43 296.49 294.68 296.43 61,464,934 +0.77(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.