Skip to main content

S&P Depository Receipts (NY: SPY )

523.36 +0.19 (+0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 179.90 180.25 178.43 179.56 163,657,248 -0.97(-0.54%)
Apr 28, 2016 181.41 182.54 180.11 180.53 111,663,368 -1.66(-0.91%)
Apr 27, 2016 181.42 182.59 181.06 182.19 88,822,552 +0.38(+0.21%)
Apr 26, 2016 181.92 182.34 181.33 181.81 87,121,712 +0.27(+0.15%)
Apr 25, 2016 181.24 181.59 180.61 181.54 75,932,576 -0.31(-0.17%)
Apr 22, 2016 181.49 182.14 180.94 181.86 114,048,536 +0.00(+0.00%)
Apr 21, 2016 182.86 182.97 181.58 181.86 98,425,992 -0.98(-0.54%)
Apr 20, 2016 182.71 183.56 182.22 182.84 93,163,888 +0.17(+0.10%)
Apr 19, 2016 182.53 182.93 181.83 182.67 101,410,496 +0.57(+0.32%)
Apr 18, 2016 180.82 182.13 180.14 182.09 94,730,208 +1.27(+0.70%)
Apr 15, 2016 181.02 181.16 180.49 180.82 87,056,432 -0.20(-0.11%)
Apr 14, 2016 181.07 181.54 180.67 181.02 74,906,368 +0.01(+0.00%)
Apr 13, 2016 180.14 181.10 180.00 181.01 110,546,360 +1.81(+1.01%)
Apr 12, 2016 177.72 179.49 177.27 179.20 132,495,768 +1.65(+0.93%)
Apr 11, 2016 178.62 179.33 177.45 177.55 96,196,208 -0.42(-0.23%)
Apr 08, 2016 178.70 179.14 177.42 177.97 109,209,600 +0.48(+0.27%)
Apr 07, 2016 178.53 178.89 176.74 177.49 130,395,160 -2.15(-1.20%)
Apr 06, 2016 177.70 179.70 177.51 179.64 105,469,016 +1.94(+1.09%)
Apr 05, 2016 178.12 179.50 177.44 177.70 114,438,824 -1.79(-1.00%)
Apr 04, 2016 180.00 180.20 179.18 179.49 72,871,512 -0.58(-0.32%)
Apr 01, 2016 177.84 180.26 177.55 180.07 131,482,144 +1.22(+0.68%)
Mar 31, 2016 179.19 179.63 178.70 178.86 108,633,552 -0.44(-0.24%)
Mar 30, 2016 179.53 180.03 178.92 179.29 99,177,744 +0.78(+0.44%)
Mar 29, 2016 176.45 178.62 176.14 178.51 106,606,720 +1.64(+0.93%)
Mar 28, 2016 177.19 177.41 176.41 176.87 71,667,152 +0.10(+0.06%)
Mar 24, 2016 175.79 176.77 176.77 176.77 96,937,720 -0.08(-0.04%)
Mar 23, 2016 177.63 177.82 176.67 176.84 93,074,336 -1.18(-0.66%)
Mar 22, 2016 177.32 178.60 177.16 178.02 111,905,392 -0.10(-0.05%)
Mar 21, 2016 177.59 178.35 177.36 178.12 83,721,392 +0.25(+0.14%)
Mar 18, 2016 177.69 178.21 177.36 177.86 159,001,456 +0.69(+0.39%)
Mar 17, 2016 175.96 177.69 175.56 177.17 154,966,752 +1.12(+0.63%)
Mar 16, 2016 174.54 176.47 174.50 176.05 149,242,384 +1.01(+0.58%)
Mar 15, 2016 174.34 175.35 174.07 175.04 107,542,528 -0.28(-0.16%)
Mar 14, 2016 175.03 175.79 174.69 175.32 84,935,032 -0.23(-0.13%)
Mar 11, 2016 174.25 175.59 172.74 175.55 159,350,144 +2.79(+1.61%)
Mar 10, 2016 173.12 174.09 170.89 172.76 180,946,992 +0.14(+0.08%)
Mar 09, 2016 172.60 172.98 171.80 172.62 109,385,512 +0.85(+0.49%)
Mar 08, 2016 172.57 173.09 171.61 171.77 142,930,032 -1.90(-1.09%)
Mar 07, 2016 172.59 174.09 172.51 173.67 115,414,968 +0.14(+0.08%)
Mar 04, 2016 173.17 174.33 172.32 173.53 149,335,152 +0.57(+0.33%)
Mar 03, 2016 172.11 172.98 171.52 172.96 109,865,256 +0.67(+0.39%)
Mar 02, 2016 171.20 172.34 170.78 172.29 118,129,488 +0.77(+0.45%)
Mar 01, 2016 168.84 171.61 168.36 171.52 163,435,712 +3.94(+2.35%)
Feb 29, 2016 168.93 169.90 167.38 167.58 145,011,232 -1.32(-0.78%)
Feb 26, 2016 170.19 170.28 168.74 168.91 149,958,944 -0.39(-0.23%)
Feb 25, 2016 167.73 169.31 166.95 169.30 127,624,464 +2.03(+1.21%)
Feb 24, 2016 166.51 167.56 163.91 167.27 173,491,472 +0.76(+0.46%)
Feb 23, 2016 167.96 168.24 166.39 166.51 128,585,408 -2.13(-1.26%)
Feb 22, 2016 167.85 168.79 167.78 168.64 119,494,608 +2.41(+1.45%)
Feb 19, 2016 165.51 166.39 164.89 166.23 132,586,840 -0.08(-0.05%)
Feb 18, 2016 167.27 167.33 165.99 166.31 118,036,496 -0.68(-0.41%)
Feb 17, 2016 165.50 167.38 165.38 167.00 156,502,256 +2.68(+1.63%)
Feb 16, 2016 163.44 164.34 162.45 164.31 138,429,312 +2.73(+1.69%)
Feb 12, 2016 160.14 161.58 161.58 161.58 147,416,464 +3.26(+2.06%)
Feb 11, 2016 157.87 159.39 156.79 158.32 252,707,696 -2.09(-1.30%)
Feb 10, 2016 161.39 163.06 160.28 160.41 170,727,776 -0.14(-0.09%)
Feb 09, 2016 158.75 161.85 158.61 160.54 212,778,960 +0.01(+0.00%)
Feb 08, 2016 160.84 161.14 158.27 160.54 220,914,992 -2.19(-1.35%)
Feb 05, 2016 165.36 165.95 162.08 162.73 208,811,952 -3.16(-1.90%)
Feb 04, 2016 165.12 166.88 164.47 165.89 161,035,040 +0.26(+0.16%)
Feb 03, 2016 165.72 166.04 161.99 165.63 236,561,136 +0.99(+0.60%)
Feb 02, 2016 166.20 166.21 164.10 164.64 210,714,736 -3.02(-1.80%)
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.