FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
271.40 USD  -1.71 (-0.63%)
Official Closing Price  /  Updated: 8:04 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 281.07 283.06 280.68 281.58 89,959,260 -0.32(-0.11%)
Jan 31, 2018 282.73 283.30 280.68 281.90 118,822,925 +0.14(+0.05%)
Jan 30, 2018 282.60 284.74 282.34 281.76 131,626,442 -2.92(-1.03%)
Jan 29, 2018 285.93 286.43 284.50 284.68 90,011,253 -1.90(-0.66%)
Jan 26, 2018 284.25 286.63 283.96 286.58 107,743,119 +3.28(+1.16%)
Jan 25, 2018 284.16 284.27 282.40 283.30 84,448,093 +0.12(+0.04%)
Jan 24, 2018 284.02 284.70 281.84 283.18 134,758,158 -0.11(-0.04%)
Jan 23, 2018 282.74 283.62 282.37 283.29 96,998,338 +0.60(+0.21%)
Jan 22, 2018 280.17 282.69 280.12 282.69 91,227,317 +2.28(+0.81%)
Jan 19, 2018 279.80 280.41 279.14 280.41 140,920,098 +1.27(+0.45%)
Jan 18, 2018 279.48 279.96 278.58 279.14 100,665,600 -0.47(-0.17%)
Jan 17, 2018 278.03 280.05 276.97 279.61 113,005,315 +2.64(+0.95%)
Jan 16, 2018 279.35 280.05 276.18 276.97 106,422,226 -0.95(-0.34%)
Jan 12, 2018 277.92 277.92 277.92 0 +1.80(+0.65%)
Jan 11, 2018 274.75 276.12 274.56 276.12 62,286,138 +2.00(+0.73%)
Jan 10, 2018 273.68 274.42 272.96 274.12 69,484,125 -0.42(-0.15%)
Jan 09, 2018 274.40 275.25 274.08 274.54 57,191,100 +0.62(+0.23%)
Jan 08, 2018 273.31 274.09 273.01 273.92 57,283,549 +0.50(+0.18%)
Jan 05, 2018 272.51 273.56 271.95 273.42 83,523,995 +1.81(+0.67%)
Jan 04, 2018 271.20 272.16 270.54 271.61 80,559,576 +1.14(+0.42%)
Jan 03, 2018 268.96 270.64 268.96 270.47 89,420,595 +1.70(+0.63%)
Jan 02, 2018 267.84 268.81 267.40 268.77 86,531,005 +1.91(+0.72%)
Dec 29, 2017 266.86 266.86 266.86 0 -1.01(-0.38%)
Dec 28, 2017 267.89 267.90 267.45 267.87 45,070,676 +0.55(+0.21%)
Dec 27, 2017 267.38 267.73 267.01 267.32 57,714,789 +0.13(+0.05%)
Dec 26, 2017 267.05 267.44 266.89 267.19 45,225,251 -0.32(-0.12%)
Dec 22, 2017 267.60 267.64 266.90 267.51 78,720,873 -0.07(-0.03%)
Dec 21, 2017 267.74 268.39 267.30 267.58 65,968,747 +0.55(+0.21%)
Dec 20, 2017 268.27 268.33 266.69 267.03 76,706,905 -0.14(-0.05%)
Dec 19, 2017 268.48 268.53 267.09 267.17 81,430,650 -1.03(-0.38%)
Dec 18, 2017 268.10 268.60 267.98 268.20 83,449,243 +1.69(+0.63%)
Dec 15, 2017 265.45 267.04 265.39 266.51 144,610,290 +0.85(+0.32%)
Dec 14, 2017 267.09 267.22 265.60 265.66 100,199,557 -1.09(-0.41%)
Dec 13, 2017 267.06 267.56 266.65 266.75 102,850,193 -0.03(-0.01%)
Dec 12, 2017 266.78 267.32 266.35 266.78 85,121,375 +0.47(+0.18%)
Dec 11, 2017 266.31 266.38 265.48 266.31 83,000,451 +0.80(+0.30%)
Dec 08, 2017 265.51 265.52 264.03 265.51 76,563,873 +1.44(+0.55%)
Dec 07, 2017 264.07 264.43 262.94 264.07 77,112,209 +0.83(+0.32%)
Dec 06, 2017 263.42 263.73 262.79 263.24 75,787,339 +0.05(+0.02%)
Dec 05, 2017 263.19 265.15 263.04 263.19 77,950,981 -0.95(-0.36%)
Dec 04, 2017 266.31 266.41 264.09 264.14 93,951,106 -0.32(-0.12%)
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