Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 270.82 271.60 269.37 271.31 87,852,736 +0.14(+0.05%)
Apr 29, 2019 270.84 271.70 270.75 271.17 61,920,552 +0.42(+0.16%)
Apr 26, 2019 269.54 270.82 268.74 270.75 55,178,872 +1.54(+0.57%)
Apr 25, 2019 269.55 270.16 268.27 269.20 62,576,780 -0.45(-0.17%)
Apr 24, 2019 270.17 270.51 269.51 269.66 54,589,860 -0.60(-0.22%)
Apr 23, 2019 268.23 270.50 267.99 270.26 56,591,660 +2.41(+0.90%)
Apr 22, 2019 266.83 268.00 266.74 267.85 43,507,672 +0.23(+0.09%)
Apr 18, 2019 267.69 267.89 266.36 267.62 74,460,440 +0.53(+0.20%)
Apr 17, 2019 268.89 268.91 266.67 267.09 63,074,664 -0.66(-0.25%)
Apr 16, 2019 268.48 268.53 267.14 267.75 56,509,856 +0.10(+0.04%)
Apr 15, 2019 267.82 267.92 266.75 267.64 53,735,008 -0.10(-0.04%)
Apr 12, 2019 267.60 268.03 265.99 267.75 75,564,960 +1.80(+0.68%)
Apr 11, 2019 266.52 266.53 265.37 265.95 59,676,716 -0.07(-0.03%)
Apr 10, 2019 265.54 266.11 265.12 266.02 56,972,312 +0.90(+0.34%)
Apr 09, 2019 265.49 265.83 264.55 265.12 71,656,352 -1.37(-0.51%)
Apr 08, 2019 265.85 266.59 265.17 266.48 58,022,624 +0.20(+0.08%)
Apr 05, 2019 265.68 266.33 265.38 266.28 63,529,224 +1.28(+0.48%)
Apr 04, 2019 264.63 265.25 263.92 265.00 53,067,492 +0.70(+0.27%)
Apr 03, 2019 265.12 265.53 263.68 264.30 73,926,016 +0.73(+0.28%)
Apr 02, 2019 263.94 264.12 263.07 263.57 43,391,624 -0.18(-0.07%)
Apr 01, 2019 262.71 264.06 262.43 263.75 84,047,304 +3.09(+1.19%)
Mar 29, 2019 260.58 260.99 259.42 260.66 89,067,080 +1.27(+0.49%)
Mar 28, 2019 258.69 259.49 257.51 259.39 60,827,444 +1.34(+0.52%)
Mar 27, 2019 259.39 260.00 256.46 258.05 78,223,840 -1.36(-0.52%)
Mar 26, 2019 259.28 260.38 257.96 259.40 73,777,880 +1.92(+0.75%)
Mar 25, 2019 257.33 258.55 256.19 257.49 92,673,528 -0.19(-0.07%)
Mar 22, 2019 261.34 261.88 257.61 257.68 132,927,632 -5.06(-1.92%)
Mar 21, 2019 258.96 263.15 258.92 262.74 86,180,216 +2.93(+1.13%)
Mar 20, 2019 260.36 261.60 258.67 259.80 91,648,992 -0.78(-0.30%)
Mar 19, 2019 261.61 262.39 259.67 260.58 97,793,352 +0.06(+0.02%)
Mar 18, 2019 259.80 260.82 259.57 260.52 67,375,560 +0.94(+0.36%)
Mar 15, 2019 258.87 260.41 258.68 259.58 88,115,680 +1.28(+0.49%)
Mar 14, 2019 258.50 258.93 257.85 258.30 73,454,216 -0.17(-0.06%)
Mar 13, 2019 257.68 259.42 257.51 258.47 87,659,368 +1.70(+0.66%)
Mar 12, 2019 256.37 257.30 256.18 256.77 86,651,848 +0.97(+0.38%)
Mar 11, 2019 252.88 255.97 252.85 255.80 70,783,160 +3.66(+1.45%)
Mar 08, 2019 250.75 252.32 250.27 252.15 93,387,768 -0.50(-0.20%)
Mar 07, 2019 254.32 254.47 251.79 252.65 103,100,760 -2.13(-0.84%)
Mar 06, 2019 256.46 256.47 254.45 254.78 81,514,528 -1.55(-0.61%)
Mar 05, 2019 256.81 257.02 255.78 256.34 64,199,992 -0.35(-0.14%)
Mar 04, 2019 258.71 258.95 254.33 256.69 115,789,112 -0.94(-0.36%)
Mar 01, 2019 257.64 258.05 256.15 257.62 85,860,536 +1.60(+0.62%)
Feb 28, 2019 256.28 256.73 255.69 256.02 75,296,312 -0.48(-0.19%)
Feb 27, 2019 255.88 256.86 254.92 256.50 61,801,620 -0.11(-0.04%)
Feb 26, 2019 256.42 257.51 256.23 256.61 61,728,336 -0.18(-0.07%)
Feb 25, 2019 257.91 258.44 256.71 256.80 75,046,840 +0.35(+0.14%)
Feb 22, 2019 255.50 256.65 254.85 256.45 85,026,872 +1.58(+0.62%)
Feb 21, 2019 255.12 255.49 253.88 254.87 69,726,496 -0.91(-0.36%)
Feb 20, 2019 255.22 256.25 254.71 255.78 83,305,632 +0.51(+0.20%)
Feb 19, 2019 254.00 255.93 253.99 255.26 64,217,440 +0.44(+0.17%)
Feb 15, 2019 253.89 254.86 253.68 254.82 105,679,856 +2.75(+1.09%)
Feb 14, 2019 251.52 253.23 250.69 252.07 90,208,128 -0.56(-0.22%)
Feb 13, 2019 252.67 253.50 252.24 252.63 70,898,152 +0.82(+0.32%)
Feb 12, 2019 250.27 252.20 250.20 251.82 78,413,872 +3.20(+1.29%)
Feb 11, 2019 249.15 249.42 248.08 248.62 73,862,296 +0.14(+0.06%)
Feb 08, 2019 246.90 248.58 246.06 248.48 82,495,264 +0.30(+0.12%)
Feb 07, 2019 248.91 249.47 246.48 248.18 103,667,256 -2.39(-0.95%)
Feb 06, 2019 250.61 251.12 249.81 250.57 63,425,112 -0.33(-0.13%)
Feb 05, 2019 250.29 251.21 249.78 250.90 86,514,624 +1.05(+0.42%)
Feb 04, 2019 248.15 249.91 247.46 249.85 66,036,804 +1.75(+0.70%)
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.