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, 2015 178.83 179.23 176.91 177.62 189,233,952 -1.80(-1.00%)
Apr 29, 2015 179.25 180.03 178.59 179.42 147,464,240 -0.74(-0.41%)
Apr 28, 2015 179.57 180.21 178.37 180.16 101,917,792 +0.57(+0.32%)
Apr 27, 2015 180.92 181.05 179.40 179.59 93,089,712 -0.75(-0.42%)
Apr 24, 2015 180.35 180.62 179.88 180.34 71,974,056 +0.42(+0.23%)
Apr 23, 2015 179.06 180.59 178.94 179.92 120,325,960 +0.45(+0.25%)
Apr 22, 2015 178.94 179.66 178.00 179.47 91,825,464 +0.88(+0.49%)
Apr 21, 2015 178.81 179.67 178.29 178.59 85,078,928 -0.21(-0.12%)
Apr 20, 2015 178.13 179.15 178.07 178.81 108,168,912 +1.62(+0.91%)
Apr 17, 2015 178.03 178.28 176.39 177.19 224,291,216 -2.06(-1.15%)
Apr 16, 2015 178.96 179.77 178.76 179.25 80,869,864 -0.05(-0.03%)
Apr 15, 2015 178.98 179.81 178.89 179.30 116,762,312 +0.80(+0.45%)
Apr 14, 2015 177.96 178.69 177.32 178.50 87,898,664 +0.34(+0.19%)
Apr 13, 2015 178.82 179.47 178.11 178.16 87,329,632 -0.81(-0.45%)
Apr 10, 2015 178.25 179.01 178.05 178.97 85,347,888 +0.97(+0.55%)
Apr 09, 2015 177.04 178.24 176.54 178.00 100,323,248 +0.79(+0.44%)
Apr 08, 2015 176.85 177.67 176.45 177.21 104,843,128 +0.59(+0.34%)
Apr 07, 2015 177.11 177.88 176.58 176.62 95,283,776 -0.47(-0.26%)
Apr 06, 2015 175.90 177.62 174.85 177.09 133,952,400 +1.19(+0.68%)
Apr 02, 2015 175.20 175.90 175.90 175.90 101,987,224 +0.63(+0.36%)
Apr 01, 2015 175.89 175.89 174.26 175.27 161,054,928 -0.62(-0.35%)
Mar 31, 2015 176.60 177.32 175.83 175.89 148,744,224 -1.55(-0.87%)
Mar 30, 2015 176.36 177.75 176.35 177.44 112,834,000 +2.14(+1.22%)
Mar 27, 2015 174.79 175.49 174.59 175.31 139,587,232 +0.40(+0.23%)
Mar 26, 2015 174.64 175.84 173.93 174.91 179,598,544 -0.42(-0.24%)
Mar 25, 2015 178.14 178.38 175.28 175.32 187,097,952 -2.61(-1.47%)
Mar 24, 2015 178.81 179.28 177.86 177.93 91,288,264 -1.00(-0.56%)
Mar 23, 2015 179.29 179.88 178.94 178.94 84,182,120 -0.35(-0.19%)
Mar 20, 2015 178.69 179.81 178.50 179.28 208,567,104 +1.57(+0.88%)
Mar 19, 2015 178.11 178.54 177.32 177.72 138,949,472 -0.81(-0.46%)
Mar 18, 2015 175.93 179.22 175.27 178.53 269,565,984 +2.12(+1.20%)
Mar 17, 2015 176.18 176.80 175.58 176.41 111,387,856 -0.53(-0.30%)
Mar 16, 2015 175.35 177.03 174.63 176.94 160,263,840 +2.34(+1.34%)
Mar 13, 2015 175.40 176.39 173.54 174.60 191,456,656 -1.08(-0.61%)
Mar 12, 2015 174.12 175.75 174.07 175.68 110,728,336 +2.21(+1.27%)
Mar 11, 2015 174.15 174.32 173.39 173.47 128,825,608 -0.41(-0.23%)
Mar 10, 2015 175.35 175.44 173.84 173.88 185,063,920 -2.87(-1.62%)
Mar 09, 2015 176.22 177.12 176.06 176.75 105,795,800 +0.73(+0.41%)
Mar 06, 2015 178.53 178.09 175.68 176.02 221,773,024 -2.51(-1.41%)
Mar 05, 2015 178.67 178.82 178.01 178.53 90,589,656 +0.19(+0.11%)
Mar 04, 2015 178.48 178.56 177.49 178.34 134,886,256 -0.75(-0.42%)
Mar 03, 2015 179.39 179.88 178.49 179.09 129,960,576 -0.74(-0.41%)
Mar 02, 2015 178.80 179.89 178.75 179.83 103,014,456 +1.13(+0.63%)
Feb 27, 2015 179.21 179.48 178.65 178.70 127,404,400 -0.61(-0.34%)
Feb 26, 2015 179.43 179.59 178.69 179.31 85,576,912 -0.21(-0.12%)
Feb 25, 2015 179.55 180.04 179.18 179.52 86,084,240 -0.15(-0.08%)
Feb 24, 2015 179.09 179.88 178.79 179.68 85,184,816 +0.51(+0.28%)
Feb 23, 2015 178.94 179.17 178.55 179.17 87,616,304 -0.03(-0.01%)
Feb 20, 2015 177.70 179.27 177.06 179.19 166,094,464 +1.07(+0.60%)
Feb 19, 2015 177.64 178.50 177.50 178.12 107,776,280 -0.13(-0.07%)
Feb 18, 2015 177.85 178.33 177.58 178.25 94,387,968 +0.02(+0.01%)
Feb 17, 2015 177.63 178.41 177.38 178.23 90,691,456 +0.28(+0.16%)
Feb 13, 2015 177.35 177.95 177.95 177.95 110,422,528 +0.73(+0.41%)
Feb 12, 2015 176.35 177.28 175.57 177.22 114,824,272 +1.69(+0.96%)
Feb 11, 2015 175.26 175.98 174.60 175.54 106,873,000 +0.10(+0.06%)
Feb 10, 2015 174.65 175.70 173.63 175.44 113,267,040 +1.85(+1.07%)
Feb 09, 2015 173.70 174.44 173.17 173.59 102,718,168 -0.78(-0.45%)
Feb 06, 2015 175.22 175.80 173.83 174.37 148,147,360 -0.48(-0.28%)
Feb 05, 2015 173.78 175.00 173.70 174.85 115,262,512 +1.75(+1.01%)
Feb 04, 2015 172.98 174.22 172.64 173.10 158,020,976 -0.66(-0.38%)
Feb 03, 2015 172.20 173.77 171.82 173.76 146,138,960 +2.48(+1.45%)
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.