FinancialContent is the trusted provider of stock market information to the media industry.
S&P Depository Receipts (NY: SPY)
243.29 USD  +0.16 (+0.07%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 26, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2017 243.90 244.38 243.04 243.29 56,690,445 +0.16(+0.07%)
Jun 23, 2017 242.91 243.51 242.47 243.13 66,986,801 +0.29(+0.12%)
Jun 22, 2017 242.96 243.53 242.64 242.84 44,127,057 -0.11(-0.05%)
Jun 21, 2017 243.42 243.59 242.41 242.95 55,925,687 -0.06(-0.02%)
Jun 20, 2017 244.25 244.26 242.99 243.01 56,895,342 -1.65(-0.67%)
Jun 19, 2017 243.59 244.73 243.48 244.66 65,090,764 +2.02(+0.83%)
Jun 16, 2017 242.77 242.83 241.63 242.64 84,553,097 -1.13(-0.46%)
Jun 15, 2017 242.68 243.91 242.37 243.77 66,446,986 -0.47(-0.19%)
Jun 14, 2017 244.86 244.87 243.29 244.24 78,480,886 -0.31(-0.13%)
Jun 13, 2017 243.98 244.61 243.58 244.55 60,036,477 +1.19(+0.49%)
Jun 12, 2017 243.13 243.40 242.38 243.36 86,085,944 -0.05(-0.02%)
Jun 09, 2017 244.09 245.01 241.95 243.41 132,256,362 -0.37(-0.15%)
Jun 08, 2017 243.77 244.33 243.17 243.78 65,885,040 +0.12(+0.05%)
Jun 07, 2017 243.60 243.92 242.83 243.66 54,107,980 +0.45(+0.19%)
Jun 06, 2017 243.34 243.98 243.12 243.21 50,358,300 -0.78(-0.32%)
Jun 05, 2017 243.97 244.30 243.76 243.99 44,686,257 -0.18(-0.07%)
Jun 02, 2017 243.42 244.35 243.08 244.17 88,666,128 +0.81(+0.33%)
Jun 01, 2017 241.97 243.38 241.64 243.36 68,928,752 +1.92(+0.80%)
May 31, 2017 241.84 241.88 240.64 241.44 91,732,582 -0.06(-0.02%)
May 30, 2017 241.34 241.79 241.16 241.50 35,182,666 -0.21(-0.09%)
May 26, 2017 241.54 241.90 241.45 241.71 46,629,905 -0.05(-0.02%)
May 25, 2017 241.20 242.08 240.96 241.76 64,053,132 +1.15(+0.48%)
May 24, 2017 240.32 240.73 239.93 240.61 49,148,145 +0.56(+0.23%)
May 23, 2017 239.95 240.24 239.51 240.05 48,328,279 +0.53(+0.22%)
May 22, 2017 238.90 239.71 238.82 239.52 60,789,736 +1.21(+0.51%)
May 19, 2017 237.33 239.08 237.27 238.31 115,011,373 +1.54(+0.65%)
May 18, 2017 235.73 237.75 235.43 236.77 107,013,294 +0.95(+0.40%)
May 17, 2017 240.08 238.64 235.75 235.82 172,125,686 -4.26(-1.77%)
May 16, 2017 240.64 240.67 239.63 240.08 51,028,620 -0.22(-0.09%)
May 15, 2017 239.47 240.44 239.45 240.30 61,896,953 +1.32(+0.55%)
May 12, 2017 239.09 239.43 238.67 238.98 53,912,730 -0.40(-0.17%)
May 11, 2017 239.35 239.57 238.13 239.38 62,339,693 -0.49(-0.20%)
May 10, 2017 239.39 239.87 239.15 239.87 54,275,449 +0.43(+0.18%)
May 09, 2017 239.96 240.19 239.04 239.44 51,335,439 -0.22(-0.09%)
May 08, 2017 239.75 239.92 239.17 239.66 48,360,620 -0.04(-0.02%)
May 05, 2017 239.19 239.72 238.68 239.70 62,001,269 +0.94(+0.39%)
May 04, 2017 238.83 238.92 237.78 238.76 61,447,866 +0.28(+0.12%)
May 03, 2017 238.88 237.70 238.48 72,945,633 -0.29(-0.12%)
May 02, 2017 238.84 238.98 238.30 238.77 57,326,784 +0.09(+0.04%)
May 01, 2017 238.68 239.17 238.20 238.68 66,868,736 +0.60(+0.25%)
Apr 28, 2017 238.90 238.93 237.93 238.08 63,532,845 -0.52(-0.22%)
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 84,653,981 -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 92,524,184 +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 68,364,303 +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 67,591,981 +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 69,083,118 +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%)
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