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 (%)
Oct 30, 2015 179.93 180.26 178.80 178.96 152,295,600 -0.78(-0.43%)
Oct 29, 2015 179.32 180.11 179.20 179.74 105,126,736 -0.10(-0.06%)
Oct 28, 2015 178.16 179.86 177.48 179.84 157,762,624 +2.02(+1.14%)
Oct 27, 2015 177.47 178.16 177.12 177.81 90,481,224 -0.34(-0.19%)
Oct 26, 2015 178.42 178.48 177.78 178.16 80,181,616 -0.44(-0.25%)
Oct 23, 2015 178.38 178.98 177.56 178.60 167,824,576 +1.94(+1.10%)
Oct 22, 2015 174.70 176.88 173.73 176.66 203,038,336 +2.94(+1.69%)
Oct 21, 2015 175.24 175.40 173.56 173.73 118,527,472 -1.07(-0.61%)
Oct 20, 2015 174.59 175.43 174.33 174.79 91,121,472 -0.24(-0.14%)
Oct 19, 2015 174.29 175.03 173.97 175.03 88,862,464 +0.09(+0.05%)
Oct 16, 2015 174.57 174.97 173.79 174.95 133,128,200 +0.79(+0.45%)
Oct 15, 2015 172.20 174.17 171.82 174.16 155,759,216 +2.63(+1.54%)
Oct 14, 2015 172.29 172.88 171.22 171.52 115,083,648 -0.83(-0.48%)
Oct 13, 2015 172.69 173.99 172.18 172.35 102,234,080 -1.09(-0.63%)
Oct 12, 2015 173.36 173.65 172.92 173.44 65,500,296 +0.16(+0.09%)
Oct 09, 2015 173.32 173.77 172.63 173.28 124,401,544 +0.10(+0.06%)
Oct 08, 2015 171.63 173.47 170.94 173.18 177,719,088 +1.55(+0.90%)
Oct 07, 2015 171.19 171.98 169.97 171.63 144,345,344 +1.39(+0.82%)
Oct 06, 2015 170.68 171.26 169.55 170.23 128,059,704 -0.59(-0.34%)
Oct 05, 2015 169.09 171.05 168.98 170.82 146,508,736 +2.99(+1.78%)
Oct 02, 2015 163.33 167.86 162.77 167.83 245,160,448 +2.47(+1.49%)
Oct 01, 2015 165.32 165.67 163.37 165.36 152,011,152 +0.43(+0.26%)
Sep 30, 2015 163.85 165.10 163.05 164.93 189,911,520 +3.02(+1.87%)
Sep 29, 2015 162.04 163.30 160.89 161.91 184,763,632 +0.09(+0.06%)
Sep 28, 2015 165.06 165.17 161.50 161.81 207,352,864 -4.17(-2.51%)
Sep 25, 2015 167.52 167.83 165.09 165.98 180,154,960 -0.04(-0.03%)
Sep 24, 2015 165.38 166.50 164.01 166.02 185,096,944 -0.60(-0.36%)
Sep 23, 2015 167.07 167.55 166.03 166.63 107,697,800 -0.27(-0.16%)
Sep 22, 2015 166.87 167.37 165.73 166.89 178,728,080 -2.19(-1.30%)
Sep 21, 2015 169.07 170.14 168.01 169.09 122,577,184 +0.87(+0.52%)
Sep 18, 2015 168.44 171.00 167.80 168.22 259,862,992 -2.79(-1.63%)
Sep 17, 2015 171.26 173.72 170.63 171.01 322,302,112 -0.38(-0.22%)
Sep 16, 2015 170.23 171.59 169.88 171.40 116,195,968 +1.47(+0.87%)
Sep 15, 2015 168.34 170.38 167.79 169.93 132,816,136 +2.10(+1.25%)
Sep 14, 2015 168.63 168.68 167.33 167.83 92,770,944 -0.62(-0.37%)
Sep 11, 2015 167.28 168.48 166.56 168.45 139,790,064 +0.76(+0.45%)
Sep 10, 2015 166.59 168.86 166.32 167.69 185,108,160 +0.91(+0.54%)
Sep 09, 2015 170.66 170.76 166.41 166.78 174,293,984 -2.26(-1.34%)
Sep 08, 2015 167.77 169.20 167.11 169.04 135,390,448 +4.14(+2.51%)
Sep 04, 2015 165.12 164.90 164.90 164.90 241,854,544 -2.53(-1.51%)
Sep 03, 2015 168.04 169.57 166.93 167.43 177,615,072 +0.12(+0.07%)
Sep 02, 2015 164.20 167.36 164.75 167.31 186,762,368 +3.12(+1.90%)
Sep 01, 2015 165.35 166.77 163.31 164.20 298,884,736 -5.05(-2.98%)
Aug 31, 2015 169.63 170.50 168.68 169.25 190,477,440 -1.38(-0.81%)
Aug 28, 2015 169.96 171.10 169.46 170.63 187,351,536 +0.01(+0.01%)
Aug 27, 2015 168.69 170.75 167.14 170.62 320,072,512 +4.12(+2.47%)
Aug 26, 2015 164.46 166.78 161.29 166.50 396,106,976 +6.16(+3.84%)
Aug 25, 2015 167.33 167.35 160.04 160.34 431,085,792 -1.91(-1.18%)
Aug 24, 2015 160.53 169.09 156.18 162.25 592,422,016 -6.96(-4.11%)
Aug 21, 2015 172.72 174.62 169.13 169.22 404,788,480 -5.43(-3.11%)
Aug 20, 2015 176.82 178.34 174.58 174.64 226,793,376 -3.72(-2.09%)
Aug 19, 2015 179.03 179.81 177.54 178.37 201,936,992 -1.42(-0.79%)
Aug 18, 2015 180.03 180.39 179.55 179.79 83,715,712 -0.52(-0.29%)
Aug 17, 2015 178.70 180.31 178.23 180.31 92,301,800 +1.00(+0.56%)
Aug 14, 2015 178.46 179.39 178.32 179.31 85,009,024 +0.65(+0.36%)
Aug 13, 2015 178.72 179.42 178.10 178.66 104,358,480 -0.22(-0.12%)
Aug 12, 2015 177.33 179.07 175.83 178.88 200,984,176 +0.21(+0.12%)
Aug 11, 2015 178.93 179.35 177.89 178.67 147,157,024 -1.63(-0.90%)
Aug 10, 2015 179.19 180.38 179.19 180.29 93,708,072 +2.24(+1.26%)
Aug 07, 2015 178.23 178.38 177.13 178.05 137,648,960 -0.34(-0.19%)
Aug 06, 2015 180.06 180.16 177.79 178.39 135,476,000 -1.47(-0.82%)
Aug 05, 2015 180.19 180.93 179.57 179.87 100,064,640 +0.59(+0.33%)
Aug 04, 2015 179.55 180.02 178.78 179.28 95,491,176 -0.35(-0.20%)
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.