S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 189.60 190.89 189.35 190.17 129,149,480 +1.42(+0.75%)
Sep 29, 2016 190.26 190.67 188.19 188.75 140,879,328 -1.72(-0.90%)
Sep 28, 2016 189.76 190.63 188.77 190.47 98,444,472 +0.94(+0.50%)
Sep 27, 2016 188.19 189.63 187.82 189.53 88,364,280 +1.17(+0.62%)
Sep 26, 2016 189.05 189.23 188.16 188.36 102,144,544 -1.54(-0.81%)
Sep 23, 2016 190.54 190.67 189.80 189.90 83,747,128 -1.05(-0.55%)
Sep 22, 2016 190.79 191.25 190.53 190.95 87,143,304 +1.20(+0.63%)
Sep 21, 2016 188.36 189.94 187.66 189.75 125,377,384 +2.11(+1.12%)
Sep 20, 2016 188.51 188.67 187.60 187.64 79,212,024 +0.01(+0.00%)
Sep 19, 2016 188.26 188.92 187.30 187.63 91,198,368 +0.03(+0.02%)
Sep 16, 2016 187.69 187.88 186.89 187.60 176,564,384 -0.73(-0.39%)
Sep 15, 2016 186.29 188.72 186.11 188.32 166,530,160 +1.86(+1.00%)
Sep 14, 2016 186.58 187.82 185.89 186.46 153,364,528 -0.07(-0.04%)
Sep 13, 2016 187.94 188.21 185.89 186.53 208,920,864 -2.72(-1.44%)
Sep 12, 2016 185.80 189.66 185.73 189.25 192,121,728 +2.68(+1.43%)
Sep 09, 2016 189.80 189.85 186.55 186.57 253,306,512 -4.58(-2.39%)
Sep 08, 2016 191.25 191.53 190.84 191.15 84,656,448 -0.44(-0.23%)
Sep 07, 2016 191.44 191.77 190.97 191.59 87,481,968 -0.02(-0.01%)
Sep 06, 2016 191.32 191.68 190.58 191.60 64,794,804 +0.58(+0.30%)
Sep 02, 2016 191.04 191.03 191.03 191.03 90,643,744 +0.86(+0.45%)
Sep 01, 2016 190.15 190.47 188.98 190.17 111,837,936 +0.01(+0.00%)
Aug 31, 2016 190.36 190.49 189.36 190.16 97,462,648 -0.54(-0.28%)
Aug 30, 2016 190.93 191.22 190.13 190.70 66,414,092 -0.32(-0.17%)
Aug 29, 2016 190.21 191.28 190.18 191.02 80,570,536 +0.94(+0.49%)
Aug 26, 2016 190.63 191.68 189.17 190.08 140,041,456 -0.36(-0.19%)
Aug 25, 2016 190.18 190.87 190.02 190.44 79,097,344 -0.13(-0.07%)
Aug 24, 2016 191.40 191.50 190.14 190.57 81,938,968 -0.98(-0.51%)
Aug 23, 2016 191.80 192.10 191.49 191.55 61,016,780 +0.38(+0.20%)
Aug 22, 2016 190.93 191.40 190.56 191.17 70,133,592 -0.01(-0.00%)
Aug 19, 2016 190.97 191.36 190.48 191.18 86,241,640 -0.28(-0.15%)
Aug 18, 2016 191.00 191.49 190.89 191.46 60,538,440 +0.43(+0.22%)
Aug 17, 2016 190.70 191.17 189.85 191.03 85,803,456 +0.36(+0.19%)
Aug 16, 2016 191.23 191.30 190.67 190.67 60,800,376 -0.99(-0.52%)
Aug 15, 2016 191.48 192.02 191.47 191.66 56,914,360 +0.55(+0.29%)
Aug 12, 2016 190.96 191.32 190.69 191.11 70,089,736 -0.17(-0.09%)
Aug 11, 2016 190.93 191.53 190.66 191.27 82,812,568 +0.88(+0.46%)
Aug 10, 2016 190.97 191.06 190.03 190.39 66,212,432 -0.47(-0.25%)
Aug 09, 2016 190.82 191.37 190.53 190.86 58,547,392 +0.11(+0.06%)
Aug 08, 2016 191.05 191.16 190.48 190.75 45,594,432 -0.11(-0.06%)
Aug 05, 2016 189.31 190.91 189.89 190.86 82,182,536 +1.55(+0.82%)
Aug 04, 2016 189.22 189.64 187.42 189.31 53,217,084 +0.20(+0.11%)
Aug 03, 2016 188.50 189.17 188.19 189.11 61,686,964 +0.55(+0.29%)
Aug 02, 2016 189.52 189.68 187.70 188.56 105,470,368 -1.22(-0.64%)
Aug 01, 2016 190.00 190.40 189.31 189.78 83,773,672 -0.16(-0.08%)
Jul 29, 2016 189.36 190.30 189.07 189.93 90,901,560 +0.31(+0.16%)
Jul 28, 2016 189.21 189.93 188.74 189.63 74,272,272 +0.22(+0.12%)
Jul 27, 2016 190.00 190.06 188.62 189.41 96,082,040 -0.20(-0.11%)
Jul 26, 2016 189.42 189.98 188.74 189.61 80,031,816 +0.09(+0.05%)
Jul 25, 2016 189.83 189.88 188.93 189.52 63,819,852 -0.52(-0.27%)
Jul 22, 2016 189.31 190.09 189.04 190.04 71,774,640 +0.85(+0.45%)
Jul 21, 2016 189.79 190.02 188.74 189.19 77,447,072 -0.72(-0.38%)
Jul 20, 2016 189.12 190.15 189.16 189.90 66,443,528 +0.78(+0.41%)
Jul 19, 2016 188.88 189.16 188.63 189.12 62,079,368 -0.19(-0.10%)
Jul 18, 2016 188.93 189.48 188.66 189.31 67,081,828 +0.51(+0.27%)
Jul 15, 2016 189.64 189.84 188.35 188.81 122,493,232 -0.25(-0.13%)
Jul 14, 2016 189.31 189.54 188.66 189.06 104,099,128 +1.05(+0.56%)
Jul 13, 2016 188.46 188.47 187.51 188.01 99,786,864 -0.03(-0.01%)
Jul 12, 2016 187.67 188.34 186.71 188.03 115,747,504 +1.36(+0.73%)
Jul 11, 2016 186.50 187.27 186.29 186.68 84,119,944 +0.66(+0.35%)
Jul 08, 2016 184.62 186.28 183.29 186.02 153,147,088 +2.73(+1.49%)
Jul 07, 2016 183.59 184.27 182.51 183.29 97,751,528 -0.12(-0.06%)
Jul 06, 2016 181.81 183.53 181.13 183.41 109,726,328 +1.09(+0.60%)
Jul 05, 2016 182.79 182.89 181.70 182.31 125,339,528 -1.32(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.