FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
238.60 USD  +0.20 (+0.08%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 27, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2017 238.77 238.95 237.98 238.60 57,347,834 +0.20(+0.08%)
Apr 26, 2017 238.51 239.53 238.35 238.40 84,665,281 -0.15(-0.06%)
Apr 25, 2017 237.91 238.95 237.81 238.55 76,660,572 +1.38(+0.58%)
Apr 24, 2017 237.18 237.41 234.56 237.17 119,164,098 +2.58(+1.10%)
Apr 21, 2017 235.25 235.31 234.13 234.59 110,389,847 -0.75(-0.32%)
Apr 20, 2017 234.15 235.85 233.78 235.34 92,528,684 +1.90(+0.81%)
Apr 19, 2017 234.52 234.95 233.18 233.44 68,638,491 -0.43(-0.18%)
Apr 18, 2017 233.72 234.49 233.08 233.87 83,209,469 -0.70(-0.30%)
Apr 17, 2017 233.11 234.57 232.88 234.57 68,364,903 +2.06(+0.89%)
Apr 13, 2017 233.64 234.49 232.51 232.51 92,880,394 -1.52(-0.65%)
Apr 12, 2017 234.74 234.96 233.77 234.03 81,853,652 -1.03(-0.44%)
Apr 11, 2017 234.90 235.18 233.34 235.06 87,990,952 -0.28(-0.12%)
Apr 10, 2017 235.36 236.26 234.73 235.34 67,592,381 +0.14(+0.06%)
Apr 07, 2017 235.15 236.00 234.64 235.20 74,412,311 -0.24(-0.10%)
Apr 06, 2017 234.94 236.04 234.43 235.44 69,092,482 +0.66(+0.28%)
Apr 05, 2017 236.26 237.39 234.54 234.78 108,718,088 -0.70(-0.30%)
Apr 04, 2017 235.00 235.58 234.55 235.48 56,443,362 +0.15(+0.06%)
Apr 03, 2017 235.80 236.03 233.91 235.33 85,527,309 -0.41(-0.17%)
Mar 31, 2017 235.90 236.51 235.68 235.74 73,733,094 -0.55(-0.23%)
Mar 30, 2017 235.47 236.52 235.27 236.29 56,716,811 +0.75(+0.32%)
Mar 29, 2017 234.99 235.81 234.73 235.54 61,937,010 +0.22(+0.09%)
Mar 28, 2017 233.27 235.81 233.14 235.32 93,454,874 +1.70(+0.73%)
Mar 27, 2017 231.93 233.92 231.61 233.62 87,357,774 -0.24(-0.10%)
Mar 24, 2017 234.38 235.04 232.96 233.86 112,504,853 -0.17(-0.07%)
Mar 23, 2017 234.28 235.34 233.60 234.03 100,388,418 -0.25(-0.11%)
Mar 22, 2017 233.77 234.61 233.05 234.28 97,524,224 +0.55(+0.24%)
Mar 21, 2017 237.47 237.61 233.58 233.73 131,757,842 -3.04(-1.28%)
Mar 20, 2017 237.03 237.36 236.32 236.77 52,529,566 -0.26(-0.11%)
Mar 17, 2017 237.75 237.97 237.03 237.03 89,002,111 -1.45(-0.61%)
Mar 16, 2017 239.11 239.20 238.10 238.48 78,332,510 -0.47(-0.20%)
Mar 15, 2017 237.56 239.44 237.29 238.95 96,038,385 +2.05(+0.87%)
Mar 14, 2017 237.18 237.24 236.19 236.90 59,867,709 -0.91(-0.38%)
Mar 13, 2017 237.62 237.86 237.24 237.81 57,241,926 +0.12(+0.05%)
Mar 10, 2017 237.97 238.02 236.59 237.69 81,991,652 +0.83(+0.35%)
Mar 09, 2017 236.70 237.24 235.74 236.86 90,424,796 +0.30(+0.13%)
Mar 08, 2017 237.34 237.64 236.40 236.56 78,019,000 -0.44(-0.19%)
Mar 07, 2017 237.36 237.77 236.76 237.00 64,991,237 -0.71(-0.30%)
Mar 06, 2017 237.50 238.12 237.01 237.71 54,477,958 -0.71(-0.30%)
Mar 03, 2017 238.17 238.61 237.73 238.42 81,974,300 +0.15(+0.06%)
Mar 02, 2017 239.56 239.57 238.21 238.27 70,192,643 -1.51(-0.63%)
Mar 01, 2017 238.39 240.32 238.37 239.78 149,102,490 +3.31(+1.40%)
Feb 28, 2017 236.67 236.95 236.01 236.47 96,846,052 -0.64(-0.27%)
Feb 27, 2017 236.64 237.31 236.35 237.11 56,483,113 +0.37(+0.16%)
Feb 24, 2017 235.46 236.79 235.41 236.74 82,381,612 +0.30(+0.13%)
Feb 23, 2017 236.88 236.90 235.56 236.44 74,551,855 +0.16(+0.07%)
Feb 22, 2017 236.02 236.54 235.83 236.28 62,042,765 -0.21(-0.09%)
Feb 21, 2017 235.52 236.69 235.51 236.49 88,850,777 +1.40(+0.60%)
Feb 17, 2017 235.09 235.09 235.09 0 +0.37(+0.16%)
Feb 16, 2017 234.95 235.15 233.85 234.72 84,604,707 -0.20(-0.09%)
Feb 15, 2017 233.45 235.14 233.39 234.92 86,521,775 +1.22(+0.52%)
Feb 14, 2017 232.56 233.71 232.16 233.70 70,552,551 +0.93(+0.40%)
Feb 13, 2017 232.08 233.07 232.05 232.77 55,111,346 +1.26(+0.54%)
Feb 10, 2017 231.00 231.77 230.62 231.51 66,015,892 +0.91(+0.39%)
Feb 09, 2017 229.24 230.95 229.52 230.60 65,908,278 +1.36(+0.59%)
Feb 08, 2017 229.39 228.31 229.24 51,396,847 +0.30(+0.13%)
Feb 07, 2017 229.38 229.66 228.72 228.94 57,867,639 +0.01(+0.00%)
Feb 06, 2017 228.87 229.33 228.54 228.93 57,743,905 -0.41(-0.18%)
Feb 03, 2017 228.82 229.55 228.46 229.34 80,563,168 +1.57(+0.69%)
Feb 02, 2017 227.62 228.10 226.82 227.77 69,613,791 +0.15(+0.07%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More