FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
260.36 USD  +0.60 (+0.23%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2017 260.32 260.48 260.16 260.36 27,856,514 +0.60(+0.23%)
Nov 22, 2017 260.00 260.15 259.57 259.76 45,033,392 -0.23(-0.09%)
Nov 21, 2017 259.18 260.20 258.26 259.99 69,058,678 +1.69(+0.65%)
Nov 20, 2017 258.14 258.52 257.86 258.30 47,944,537 +0.44(+0.17%)
Nov 17, 2017 258.22 258.59 257.77 257.86 75,756,833 -0.76(-0.29%)
Nov 16, 2017 257.52 259.04 257.47 258.62 67,586,004 +2.18(+0.85%)
Nov 15, 2017 256.62 257.22 255.63 256.44 80,470,025 -1.29(-0.50%)
Nov 14, 2017 257.41 257.85 256.52 257.73 61,144,586 -0.60(-0.23%)
Nov 13, 2017 257.31 258.59 257.27 258.33 50,121,831 +0.24(+0.09%)
Nov 10, 2017 257.73 258.29 257.37 258.09 59,984,662 -0.08(-0.03%)
Nov 09, 2017 257.73 258.39 256.36 258.17 94,870,176 -0.94(-0.36%)
Nov 08, 2017 258.47 259.22 258.15 259.11 50,332,785 +0.44(+0.17%)
Nov 07, 2017 258.97 259.35 258.09 258.67 57,376,049 -0.18(-0.07%)
Nov 06, 2017 258.30 259.00 258.22 258.85 49,597,354 +0.40(+0.15%)
Nov 03, 2017 257.77 258.50 257.30 258.45 59,589,730 +0.86(+0.33%)
Nov 02, 2017 257.41 257.75 256.19 257.59 56,438,387 +0.10(+0.04%)
Nov 01, 2017 258.04 258.43 257.07 257.49 54,180,405 +0.34(+0.13%)
Oct 31, 2017 257.18 257.44 256.80 257.15 59,443,442 +0.40(+0.16%)
Oct 30, 2017 257.60 256.41 256.75 54,272,716 -0.96(-0.37%)
Oct 27, 2017 256.47 257.89 255.63 257.71 85,562,544 +2.09(+0.82%)
Oct 26, 2017 255.99 256.30 255.48 255.62 69,758,899 +0.33(+0.13%)
Oct 25, 2017 256.18 256.31 254.00 255.29 103,652,729 -1.27(-0.50%)
Oct 24, 2017 256.60 256.83 256.15 256.56 66,926,908 +0.45(+0.18%)
Oct 23, 2017 257.48 257.51 256.02 256.11 63,896,397 -1.00(-0.39%)
Oct 20, 2017 256.70 257.14 255.77 257.11 89,176,377 +1.32(+0.52%)
Oct 19, 2017 255.83 255.79 61,870,467 +0.07(+0.03%)
Oct 18, 2017 255.90 255.95 255.50 255.72 40,865,601 +0.25(+0.10%)
Oct 17, 2017 255.23 255.52 254.98 255.47 31,529,908 +0.18(+0.07%)
Oct 16, 2017 255.21 255.51 254.82 255.29 38,166,088 +0.34(+0.13%)
Oct 13, 2017 255.14 255.27 254.64 254.95 54,800,435 +0.31(+0.12%)
Oct 12, 2017 254.66 255.06 254.37 254.64 46,998,812 -0.38(-0.15%)
Oct 11, 2017 254.51 255.02 254.32 255.02 47,641,313 +0.40(+0.16%)
Oct 10, 2017 254.60 255.05 253.99 254.62 43,016,635 +0.67(+0.26%)
Oct 09, 2017 254.63 254.70 253.65 253.95 35,774,521 -0.42(-0.17%)
Oct 06, 2017 254.15 254.70 253.85 254.37 80,645,998 -0.29(-0.11%)
Oct 05, 2017 253.54 254.68 253.20 254.66 63,461,254 +1.50(+0.59%)
Oct 04, 2017 252.69 253.44 252.56 253.16 55,922,864 +0.30(+0.12%)
Oct 03, 2017 252.32 252.89 252.23 252.86 66,763,798 +0.54(+0.21%)
Oct 02, 2017 251.49 252.32 251.29 252.32 58,952,840 +1.09(+0.43%)
Sep 29, 2017 250.34 251.32 250.13 251.23 85,578,002 +0.88(+0.35%)
Sep 28, 2017 249.73 250.44 249.63 250.35 44,752,540 +0.30(+0.12%)
Sep 27, 2017 249.88 250.49 248.87 250.05 80,987,997 +0.97(+0.39%)
Sep 26, 2017 249.42 249.70 248.80 249.08 54,067,426 +0.15(+0.06%)
Sep 25, 2017 249.15 249.55 248.08 248.93 56,990,036 -0.51(-0.20%)
Sep 22, 2017 249.05 249.63 249.02 249.44 51,214,032 +0.05(+0.02%)
Sep 21, 2017 249.88 249.98 249.18 249.39 48,157,272 -0.67(-0.27%)
Sep 20, 2017 250.07 250.19 248.92 250.06 59,548,382 +0.09(+0.04%)
Sep 19, 2017 250.00 250.07 249.60 249.97 47,092,147 +0.25(+0.10%)
Sep 18, 2017 249.61 250.12 249.28 249.72 46,214,243 +0.53(+0.21%)
Sep 15, 2017 248.69 249.29 248.57 249.19 95,432,382 -0.90(-0.36%)
Sep 14, 2017 249.80 250.32 249.60 250.09 95,364,578 -0.08(-0.03%)
Sep 13, 2017 249.72 250.21 249.59 250.17 59,209,225 +0.12(+0.05%)
Sep 12, 2017 249.63 250.09 249.42 250.05 56,810,896 +0.84(+0.34%)
Sep 11, 2017 248.04 249.30 248.02 249.21 71,345,503 +2.63(+1.07%)
Sep 08, 2017 246.54 247.11 246.30 246.58 63,832,825 -0.29(-0.12%)
Sep 07, 2017 247.25 247.27 246.40 246.87 57,971,879 -0.03(-0.01%)
Sep 06, 2017 246.84 247.28 246.23 246.90 57,883,836 +0.84(+0.34%)
Sep 05, 2017 247.26 247.52 244.95 246.06 91,372,038 -1.78(-0.72%)
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