Skip to main content

S&P Depository Receipts (NY: SPY )

523.31 +0.14 (+0.03%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 170.23 170.26 169.38 170.13 174,130,512 +1.92(+1.14%)
Oct 30, 2014 167.13 168.69 166.53 168.20 134,252,816 +1.07(+0.64%)
Oct 29, 2014 167.50 167.61 166.03 167.13 168,912,224 -0.25(-0.15%)
Oct 28, 2014 166.04 167.39 165.97 167.39 126,411,088 +1.90(+1.15%)
Oct 27, 2014 165.12 165.73 164.53 165.49 98,284,600 -0.23(-0.14%)
Oct 24, 2014 164.72 165.77 164.08 165.72 139,784,768 +1.27(+0.77%)
Oct 23, 2014 164.19 165.52 163.97 164.45 183,579,488 +1.89(+1.16%)
Oct 22, 2014 164.01 164.43 162.49 162.56 179,791,376 -1.16(-0.71%)
Oct 21, 2014 161.71 163.83 161.54 163.72 183,381,072 +3.18(+1.98%)
Oct 20, 2014 158.71 160.67 158.66 160.54 153,836,592 +1.54(+0.97%)
Oct 17, 2014 158.96 160.08 158.28 159.00 254,405,024 +1.86(+1.18%)
Oct 16, 2014 154.44 158.25 154.29 157.14 320,391,008 -0.13(-0.09%)
Oct 15, 2014 156.21 158.34 153.47 157.28 451,176,768 -1.07(-0.68%)
Oct 14, 2014 158.96 160.14 157.79 158.35 255,722,016 +0.24(+0.15%)
Oct 13, 2014 160.68 161.26 158.01 158.11 273,276,736 -2.64(-1.64%)
Oct 10, 2014 162.56 163.37 160.70 160.75 263,039,136 -1.86(-1.14%)
Oct 09, 2014 165.63 165.86 162.47 162.60 249,535,488 -3.29(-1.98%)
Oct 08, 2014 163.13 166.13 162.28 165.89 220,879,776 +2.85(+1.75%)
Oct 07, 2014 164.75 165.12 163.01 163.04 175,241,936 -2.56(-1.54%)
Oct 06, 2014 166.48 166.70 165.00 165.60 124,179,232 -0.19(-0.12%)
Oct 03, 2014 165.08 166.15 164.58 165.79 144,101,184 +1.81(+1.10%)
Oct 02, 2014 163.82 164.56 162.27 163.99 186,386,384 +0.03(+0.02%)
Oct 01, 2014 165.94 166.00 163.59 163.96 210,639,392 -2.25(-1.36%)
Sep 30, 2014 166.78 167.29 165.87 166.21 155,563,312 -0.44(-0.26%)
Sep 29, 2014 165.52 166.95 165.40 166.65 112,730,808 -0.30(-0.18%)
Sep 26, 2014 165.94 167.37 165.71 166.96 122,738,816 +1.32(+0.79%)
Sep 25, 2014 167.92 167.93 165.58 165.64 177,976,944 -2.72(-1.61%)
Sep 24, 2014 167.07 168.47 166.63 168.36 127,096,176 +1.31(+0.78%)
Sep 23, 2014 167.40 168.10 167.00 167.05 131,986,952 -0.96(-0.57%)
Sep 22, 2014 169.02 169.05 167.66 168.01 148,793,520 -1.31(-0.77%)
Sep 19, 2014 170.01 170.33 168.97 169.32 144,196,448 -0.15(-0.09%)
Sep 18, 2014 169.08 169.50 168.87 169.47 113,052,672 +0.90(+0.53%)
Sep 17, 2014 168.59 169.35 167.73 168.57 180,105,904 +0.23(+0.13%)
Sep 16, 2014 166.78 168.65 166.68 168.34 138,275,440 +1.26(+0.75%)
Sep 15, 2014 167.24 167.37 166.58 167.09 90,962,672 -0.12(-0.07%)
Sep 12, 2014 168.03 168.04 166.73 167.21 139,903,856 -0.98(-0.58%)
Sep 11, 2014 167.33 168.22 167.20 168.19 79,555,024 +0.19(+0.11%)
Sep 10, 2014 167.46 168.11 166.91 168.00 80,074,952 +0.63(+0.38%)
Sep 09, 2014 168.44 168.40 167.03 167.37 105,437,152 -1.07(-0.63%)
Sep 08, 2014 168.71 168.96 167.94 168.44 76,363,392 -0.44(-0.26%)
Sep 05, 2014 168.09 168.94 167.45 168.87 121,681,200 +0.76(+0.45%)
Sep 04, 2014 168.65 169.27 167.66 168.12 101,438,856 -0.24(-0.14%)
Sep 03, 2014 169.10 169.13 168.13 168.36 68,414,408 -0.09(-0.05%)
Sep 02, 2014 168.76 168.78 167.82 168.45 86,217,904 -0.08(-0.05%)
Aug 29, 2014 168.32 168.54 168.54 168.54 78,487,920 +0.48(+0.29%)
Aug 28, 2014 167.60 168.17 167.43 168.06 69,341,888 -0.09(-0.06%)
Aug 27, 2014 168.30 168.40 167.89 168.15 56,998,040 -0.07(-0.04%)
Aug 26, 2014 168.22 168.62 168.18 168.22 56,294,452 +0.11(+0.06%)
Aug 25, 2014 168.06 168.44 167.82 168.11 76,009,816 +0.85(+0.51%)
Aug 22, 2014 167.39 167.66 166.88 167.26 90,635,416 -0.26(-0.16%)
Aug 21, 2014 167.18 167.74 167.10 167.52 80,699,080 +0.49(+0.29%)
Aug 20, 2014 166.36 167.24 166.34 167.03 86,580,016 +0.44(+0.27%)
Aug 19, 2014 166.13 166.72 165.79 166.59 70,294,496 +0.87(+0.52%)
Aug 18, 2014 165.25 165.80 165.16 165.72 89,766,464 +1.38(+0.84%)
Aug 15, 2014 164.98 165.13 163.21 164.35 166,665,712 -0.03(-0.02%)
Aug 14, 2014 163.88 164.38 163.73 164.38 68,260,592 +0.77(+0.47%)
Aug 13, 2014 163.15 163.79 162.87 163.61 82,157,352 +1.10(+0.68%)
Aug 12, 2014 162.58 163.03 162.01 162.51 87,665,776 -0.22(-0.14%)
Aug 11, 2014 162.87 163.46 162.66 162.73 88,751,488 +0.47(+0.29%)
Aug 08, 2014 160.77 162.37 160.34 162.26 139,351,136 +1.85(+1.16%)
Aug 07, 2014 162.01 162.17 160.01 160.41 161,481,744 -0.87(-0.54%)
Aug 06, 2014 160.48 161.97 160.45 161.28 112,832,992 +0.05(+0.03%)
Aug 05, 2014 162.15 162.57 160.65 161.23 181,121,552 -1.58(-0.97%)
Aug 04, 2014 161.96 163.16 161.27 162.81 103,915,448 +1.17(+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.