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 (%)
Feb 28, 2014 154.58 155.72 153.97 155.00 181,292,848 +0.39(+0.25%)
Feb 27, 2014 153.59 154.65 153.40 154.61 112,233,328 +0.81(+0.52%)
Feb 26, 2014 154.02 154.43 153.37 153.80 114,592,536 +0.01(+0.01%)
Feb 25, 2014 153.95 154.42 153.29 153.79 140,037,696 -0.06(-0.04%)
Feb 24, 2014 153.37 154.88 153.00 153.85 135,439,824 +0.85(+0.55%)
Feb 21, 2014 153.50 153.84 152.93 153.00 141,960,800 -0.18(-0.11%)
Feb 20, 2014 152.49 153.53 151.93 153.18 125,223,272 +0.90(+0.59%)
Feb 19, 2014 152.90 153.88 152.15 152.28 150,034,144 -1.02(-0.66%)
Feb 18, 2014 153.25 153.50 152.80 153.29 94,737,544 +0.18(+0.12%)
Feb 14, 2014 152.13 153.11 153.11 153.11 115,978,768 +0.84(+0.55%)
Feb 13, 2014 150.47 152.43 150.46 152.27 118,562,736 +0.78(+0.52%)
Feb 12, 2014 151.61 152.12 151.19 151.49 112,996,808 +0.08(+0.05%)
Feb 11, 2014 149.90 151.80 149.80 151.41 145,705,568 +1.64(+1.09%)
Feb 10, 2014 149.52 149.82 149.11 149.78 107,895,584 +0.28(+0.18%)
Feb 07, 2014 148.36 149.66 147.88 149.50 205,264,432 +1.83(+1.24%)
Feb 06, 2014 146.09 147.67 145.79 147.67 155,685,312 +1.92(+1.32%)
Feb 05, 2014 145.43 146.07 144.53 145.75 195,794,272 -0.18(-0.12%)
Feb 04, 2014 145.56 146.31 144.86 145.93 195,005,824 +1.01(+0.70%)
Feb 03, 2014 148.06 148.41 144.63 144.92 298,748,992 -3.34(-2.25%)
Jan 31, 2014 147.29 149.18 147.20 148.25 233,977,952 -0.87(-0.59%)
Jan 30, 2014 148.82 149.61 148.32 149.13 138,503,632 +1.56(+1.06%)
Jan 29, 2014 147.74 148.56 147.17 147.56 254,531,296 -1.43(-0.96%)
Jan 28, 2014 148.22 149.18 148.20 148.99 128,187,792 +0.88(+0.60%)
Jan 27, 2014 148.98 149.37 147.37 148.11 215,607,040 -0.73(-0.49%)
Jan 24, 2014 151.10 151.15 148.79 148.84 250,803,232 -3.25(-2.13%)
Jan 23, 2014 152.56 152.59 151.28 152.09 157,782,512 -1.26(-0.82%)
Jan 22, 2014 153.50 153.57 153.02 153.34 71,869,632 +0.10(+0.07%)
Jan 21, 2014 153.68 153.74 152.30 153.24 103,258,312 +0.45(+0.30%)
Jan 17, 2014 153.18 152.79 152.79 152.79 129,620,384 -0.65(-0.43%)
Jan 16, 2014 153.33 153.65 152.95 153.44 86,169,304 -0.20(-0.13%)
Jan 15, 2014 152.82 153.88 152.85 153.64 116,001,984 +0.82(+0.54%)
Jan 14, 2014 151.66 152.90 151.39 152.82 121,975,072 +1.65(+1.09%)
Jan 13, 2014 152.85 153.24 150.88 151.17 174,757,584 -2.04(-1.33%)
Jan 10, 2014 153.05 153.28 152.27 153.21 122,622,624 +0.42(+0.27%)
Jan 09, 2014 153.18 153.20 152.09 152.79 108,288,520 +0.10(+0.07%)
Jan 08, 2014 152.64 152.95 152.17 152.69 113,217,912 +0.03(+0.02%)
Jan 07, 2014 152.34 152.92 152.22 152.66 102,020,160 +0.93(+0.61%)
Jan 06, 2014 152.65 152.73 151.50 151.73 122,372,288 -0.44(-0.29%)
Jan 03, 2014 152.44 152.76 151.96 152.17 97,821,000 -0.03(-0.02%)
Jan 02, 2014 153.08 153.15 151.83 152.20 142,714,560 -1.47(-0.96%)
Dec 31, 2013 153.15 153.67 153.67 153.67 103,505,136 +0.72(+0.47%)
Dec 30, 2013 152.99 153.11 152.75 152.94 66,499,944 -0.02(-0.01%)
Dec 27, 2013 153.18 153.24 152.81 152.97 74,292,352 -0.01(-0.01%)
Dec 26, 2013 152.54 153.06 152.53 152.97 73,087,856 +0.77(+0.51%)
Dec 24, 2013 151.88 152.27 151.87 152.20 54,527,556 +0.33(+0.22%)
Dec 23, 2013 151.77 151.96 151.48 151.87 98,259,888 +0.81(+0.53%)
Dec 20, 2013 150.33 151.42 150.24 151.06 236,873,328 +0.87(+0.58%)
Dec 19, 2013 149.94 150.36 149.55 150.19 158,987,520 -0.17(-0.12%)
Dec 18, 2013 148.07 150.39 146.74 150.36 279,250,304 +2.52(+1.71%)
Dec 17, 2013 148.45 148.47 147.51 147.84 104,554,704 -0.47(-0.32%)
Dec 16, 2013 148.13 148.80 148.05 148.31 107,377,392 +0.92(+0.62%)
Dec 13, 2013 147.70 147.85 147.11 147.39 130,274,616 -0.02(-0.01%)
Dec 12, 2013 147.82 148.01 147.10 147.41 136,255,392 -0.49(-0.33%)
Dec 11, 2013 149.64 149.66 147.72 147.90 158,063,904 -1.68(-1.12%)
Dec 10, 2013 149.76 150.08 149.48 149.58 88,969,552 -0.54(-0.36%)
Dec 09, 2013 150.17 150.34 149.92 150.12 84,160,416 +0.38(+0.25%)
Dec 06, 2013 148.08 149.88 149.08 149.74 154,345,824 +1.60(+1.08%)
Dec 05, 2013 148.47 148.74 147.94 148.13 125,271,072 -0.60(-0.40%)
Dec 04, 2013 148.21 149.35 147.59 148.73 147,801,344 -0.02(-0.01%)
Dec 03, 2013 148.91 149.28 148.27 148.75 138,888,496 -0.64(-0.43%)
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.