FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
263.63 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 262.55 263.13 254.67 257.47 186,207,845 -5.68(-2.16%)
Mar 29, 2018 263.15 263.15 263.15 0 +3.32(+1.28%)
Mar 28, 2018 260.75 262.64 258.58 259.83 146,410,668 -0.77(-0.30%)
Mar 27, 2018 266.17 266.77 258.84 260.60 129,807,283 -4.51(-1.70%)
Mar 26, 2018 262.13 265.43 259.41 265.11 141,402,719 +7.06(+2.74%)
Mar 23, 2018 264.17 265.02 257.83 258.05 183,534,751 -5.62(-2.13%)
Mar 22, 2018 267.91 268.83 263.36 263.67 148,468,045 -6.76(-2.50%)
Mar 21, 2018 270.90 273.27 270.19 270.43 78,683,577 -0.52(-0.19%)
Mar 20, 2018 270.94 271.67 270.18 270.95 59,653,643 +0.46(+0.17%)
Mar 19, 2018 273.35 274.40 268.62 270.49 109,039,088 -3.71(-1.35%)
Mar 16, 2018 274.50 275.39 274.14 274.20 100,343,673 -0.80(-0.29%)
Mar 15, 2018 275.88 276.61 274.43 275.00 83,381,789 -0.30(-0.11%)
Mar 14, 2018 277.81 278.02 274.67 275.30 105,844,362 -1.42(-0.51%)
Mar 13, 2018 279.84 280.41 276.03 276.72 91,941,107 -1.80(-0.65%)
Mar 12, 2018 279.20 279.90 278.08 278.52 71,907,722 -0.35(-0.13%)
Mar 09, 2018 275.70 278.87 275.34 278.87 113,625,335 +4.77(+1.74%)
Mar 08, 2018 273.55 274.24 272.42 274.10 66,671,890 +1.32(+0.48%)
Mar 07, 2018 273.18 272.78 86,961,941 -0.10(-0.04%)
Mar 06, 2018 273.30 273.39 271.18 272.88 77,958,502 +0.69(+0.25%)
Mar 05, 2018 267.73 272.89 267.61 272.19 96,811,305 +3.11(+1.16%)
Mar 02, 2018 265.80 269.72 264.82 269.08 139,083,217 +1.38(+0.52%)
Mar 01, 2018 271.41 273.17 266.00 267.70 176,685,042 -3.95(-1.45%)
Feb 28, 2018 275.68 276.19 271.29 271.65 121,707,291 -2.78(-1.01%)
Feb 27, 2018 278.11 278.92 274.36 274.43 98,456,558 -3.47(-1.25%)
Feb 26, 2018 275.93 278.01 275.26 277.90 86,343,949 +3.19(+1.16%)
Feb 23, 2018 271.79 274.71 271.25 274.71 92,766,428 +4.31(+1.59%)
Feb 22, 2018 269.64 270.40 110,387,617 +0.35(+0.13%)
Feb 21, 2018 271.90 274.71 269.94 270.05 98,509,393 -1.35(-0.50%)
Feb 20, 2018 272.03 273.67 270.50 271.40 85,614,851 -1.71(-0.63%)
Feb 16, 2018 273.11 273.11 273.11 0 +0.08(+0.03%)
Feb 15, 2018 273.04 273.03 110,439,742 +3.44(+1.28%)
Feb 14, 2018 264.31 270.00 264.30 269.59 120,587,823 +3.59(+1.35%)
Feb 13, 2018 263.97 266.62 263.31 266.00 81,139,538 +0.66(+0.25%)
Feb 12, 2018 263.83 267.01 261.66 265.34 143,578,031 +3.84(+1.47%)
Feb 09, 2018 260.80 263.61 252.92 261.50 283,565,315 +3.87(+1.50%)
Feb 08, 2018 268.01 268.17 257.59 257.63 246,007,589 -10.04(-3.75%)
Feb 07, 2018 268.50 272.35 267.58 267.67 166,871,299 -1.46(-0.54%)
Feb 06, 2018 259.94 269.70 258.72 269.13 354,527,141 +1.56(+0.58%)
Feb 05, 2018 273.45 275.67 263.31 267.57 293,349,970 -7.88(-2.86%)
Feb 02, 2018 280.08 280.23 275.41 275.45 173,174,790 -6.13(-2.18%)
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