FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
277.13 USD  -1.60 (-0.57%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 15, 2018 277.50 275.35 277.13 120,041,562 -1.60(-0.57%)
Jun 14, 2018 279.01 279.33 278.06 278.73 77,087,803 +0.70(+0.25%)
Jun 13, 2018 279.19 279.48 277.80 278.03 79,051,733 -0.89(-0.32%)
Jun 12, 2018 279.03 279.33 278.19 278.92 72,305,506 +0.36(+0.13%)
Jun 11, 2018 278.44 279.37 278.31 278.56 58,881,726 +0.37(+0.13%)
Jun 08, 2018 276.85 278.25 276.66 278.19 72,139,719 +0.82(+0.30%)
Jun 07, 2018 277.95 278.28 276.34 277.37 72,944,409 -0.03(-0.01%)
Jun 06, 2018 275.79 277.52 275.09 277.40 62,694,462 +2.30(+0.84%)
Jun 05, 2018 275.05 275.53 274.18 275.10 51,121,988 +0.20(+0.07%)
Jun 04, 2018 274.53 275.18 274.26 274.90 45,376,509 +1.30(+0.48%)
Jun 01, 2018 272.41 273.94 272.33 273.60 71,258,411 +2.66(+0.98%)
May 31, 2018 272.15 272.49 270.26 270.94 93,504,490 -1.67(-0.61%)
May 30, 2018 270.50 273.11 270.42 272.61 69,650,528 +3.59(+1.33%)
May 29, 2018 270.31 271.17 267.76 269.02 115,807,433 -3.13(-1.15%)
May 25, 2018 272.15 272.15 272.15 0 -0.65(-0.24%)
May 24, 2018 272.91 273.22 270.78 272.80 76,022,608 -0.56(-0.20%)
May 23, 2018 271.17 273.39 270.99 273.36 64,664,511 +0.75(+0.28%)
May 22, 2018 273.96 274.25 272.24 272.61 52,948,907 -0.76(-0.28%)
May 21, 2018 273.01 273.98 271.35 273.37 58,015,419 +2.04(+0.75%)
May 18, 2018 271.62 272.03 270.93 271.33 64,367,959 -0.68(-0.25%)
May 17, 2018 271.94 273.23 271.13 272.01 56,517,902 -0.23(-0.08%)
May 16, 2018 271.14 272.76 271.11 272.24 53,926,972 +1.14(+0.42%)
May 15, 2018 271.59 271.61 270.03 271.10 86,984,826 -1.88(-0.69%)
May 14, 2018 273.34 274.08 272.37 272.98 54,778,956 +0.13(+0.05%)
May 11, 2018 272.16 273.15 271.58 272.85 59,871,511 +0.83(+0.31%)
May 10, 2018 270.34 272.39 270.22 272.02 72,047,161 +2.52(+0.94%)
May 09, 2018 267.68 269.86 267.09 269.50 59,631,353 +2.58(+0.97%)
May 08, 2018 266.50 267.33 265.15 266.92 67,410,366 +0.00(+0.00%)
May 07, 2018 266.89 268.02 266.11 266.92 55,330,420 +0.90(+0.34%)
May 04, 2018 261.52 266.79 261.15 266.02 91,222,075 +3.40(+1.29%)
May 03, 2018 262.26 263.36 259.05 262.62 136,183,929 -0.58(-0.22%)
May 02, 2018 264.76 265.68 262.76 263.20 86,335,894 -1.78(-0.67%)
May 01, 2018 263.87 265.10 262.11 264.98 74,177,738 +0.47(+0.18%)
Apr 30, 2018 267.26 267.89 264.43 264.51 81,959,682 -2.05(-0.77%)
Apr 27, 2018 267.00 267.34 265.50 266.56 57,053,647 +0.25(+0.09%)
Apr 26, 2018 264.79 267.25 264.29 266.31 67,685,343 +2.68(+1.02%)
Apr 25, 2018 262.91 264.13 260.86 263.63 103,777,051 +0.65(+0.25%)
Apr 24, 2018 267.73 267.98 261.28 262.98 112,874,862 -3.59(-1.35%)
Apr 23, 2018 267.26 267.89 265.35 266.57 65,516,241 -0.04(-0.01%)
Apr 20, 2018 268.81 269.06 265.61 266.61 99,953,133 -2.28(-0.85%)
Apr 19, 2018 269.65 269.88 267.72 268.89 77,633,444 -1.50(-0.55%)
Apr 18, 2018 270.69 271.30 269.87 270.39 57,271,056 +0.20(+0.07%)
Apr 17, 2018 269.33 270.87 268.75 270.19 64,652,233 +2.86(+1.07%)
Apr 16, 2018 267.00 268.20 266.07 267.33 63,369,150 +2.18(+0.82%)
Apr 13, 2018 267.41 267.54 264.01 265.15 85,079,176 -0.78(-0.29%)
Apr 12, 2018 265.26 267.00 265.06 265.93 68,807,053 +2.17(+0.82%)
Apr 11, 2018 263.47 265.64 263.39 263.76 91,103,163 -1.39(-0.52%)
Apr 10, 2018 264.27 266.04 262.98 265.15 105,482,560 +4.15(+1.59%)
Apr 09, 2018 261.37 264.84 259.94 261.00 105,301,869 +1.28(+0.49%)
Apr 06, 2018 263.42 265.11 258.00 259.72 179,521,209 -5.92(-2.23%)
Apr 05, 2018 265.55 266.64 264.32 265.64 80,993,390 +2.08(+0.79%)
Apr 04, 2018 256.75 264.36 256.60 263.56 123,606,876 +2.79(+1.07%)
Apr 03, 2018 258.87 261.31 256.84 260.77 119,841,097 +3.30(+1.28%)
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.
   
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