Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 241.92 242.49 239.36 239.43 90,544,040 -1.86(-0.77%)
Apr 27, 2018 241.69 241.99 240.33 241.29 63,029,380 +0.23(+0.09%)
Apr 26, 2018 239.69 241.91 239.23 241.06 74,774,632 +2.43(+1.02%)
Apr 25, 2018 237.98 239.09 236.14 238.64 114,646,536 +0.59(+0.25%)
Apr 24, 2018 242.35 242.57 236.51 238.05 124,697,248 -3.25(-1.35%)
Apr 23, 2018 241.92 242.49 240.19 241.30 72,378,336 -0.04(-0.01%)
Apr 20, 2018 243.32 243.55 240.43 241.33 110,422,112 -2.06(-0.85%)
Apr 19, 2018 244.09 244.29 242.34 243.40 85,764,680 -1.36(-0.55%)
Apr 18, 2018 245.03 245.58 244.28 244.75 63,269,560 +0.18(+0.07%)
Apr 17, 2018 243.79 245.19 243.27 244.57 71,423,832 +2.59(+1.07%)
Apr 16, 2018 241.69 242.77 240.84 241.99 70,006,368 +1.97(+0.82%)
Apr 13, 2018 242.06 242.18 238.98 240.01 93,990,272 -0.71(-0.29%)
Apr 12, 2018 240.11 241.69 239.93 240.72 76,013,832 +1.97(+0.82%)
Apr 11, 2018 238.49 240.46 238.42 238.75 100,645,200 -1.26(-0.52%)
Apr 10, 2018 239.22 240.82 238.05 240.01 116,530,680 +3.76(+1.59%)
Apr 09, 2018 236.59 239.73 235.29 236.25 116,331,072 +1.16(+0.49%)
Apr 06, 2018 238.45 239.97 233.54 235.10 198,324,064 -5.36(-2.23%)
Apr 05, 2018 240.37 241.36 239.26 240.46 89,472,392 +1.88(+0.79%)
Apr 04, 2018 232.41 239.29 232.27 238.57 136,518,688 +2.53(+1.07%)
Apr 03, 2018 234.33 236.54 232.49 236.05 132,501,152 +2.99(+1.28%)
Apr 02, 2018 237.66 238.18 230.53 233.06 205,709,264 -5.14(-2.16%)
Mar 29, 2018 238.20 238.20 238.20 0 +3.00(+1.28%)
Mar 28, 2018 236.03 237.74 234.06 235.20 161,745,552 -0.70(-0.30%)
Mar 27, 2018 240.94 241.48 234.30 235.89 143,404,096 -4.08(-1.70%)
Mar 26, 2018 237.28 240.26 234.82 239.97 156,205,280 +6.39(+2.74%)
Mar 23, 2018 239.12 239.89 233.38 233.59 202,757,968 -5.09(-2.13%)
Mar 22, 2018 242.51 243.34 238.39 238.67 164,018,416 -6.12(-2.50%)
Mar 21, 2018 245.22 247.36 244.57 244.79 86,924,800 -0.47(-0.19%)
Mar 20, 2018 245.25 245.91 244.56 245.26 65,901,700 +0.42(+0.17%)
Mar 19, 2018 247.43 248.38 243.15 244.84 120,459,720 -3.36(-1.35%)
Mar 16, 2018 248.47 249.28 248.15 248.20 110,853,552 +0.27(+0.11%)
Mar 15, 2018 248.73 249.39 247.42 247.94 92,483,952 -0.27(-0.11%)
Mar 14, 2018 250.47 250.65 247.64 248.21 117,398,592 -1.28(-0.51%)
Mar 13, 2018 252.30 252.81 248.86 249.49 101,977,624 -1.62(-0.65%)
Mar 12, 2018 251.72 252.36 250.72 251.11 79,757,344 -0.32(-0.13%)
Mar 09, 2018 248.57 251.42 248.24 251.42 126,028,960 +4.30(+1.74%)
Mar 08, 2018 246.63 247.25 245.61 247.12 73,949,960 +1.19(+0.48%)
Mar 07, 2018 246.29 245.93 96,454,928 -0.09(-0.04%)
Mar 06, 2018 246.40 246.48 244.49 246.02 86,466,432 +0.62(+0.25%)
Mar 05, 2018 241.38 246.03 241.27 245.40 107,379,464 +2.80(+1.16%)
Mar 02, 2018 239.64 243.17 238.76 242.60 154,265,888 +1.24(+0.52%)
Mar 01, 2018 244.70 246.28 239.82 241.35 195,972,416 -3.56(-1.45%)
Feb 28, 2018 248.55 249.01 244.59 244.91 134,993,152 -2.51(-1.01%)
Feb 27, 2018 250.74 251.47 247.36 247.42 109,204,320 -3.13(-1.25%)
Feb 26, 2018 248.77 250.65 248.17 250.55 95,769,472 +2.88(+1.16%)
Feb 23, 2018 245.04 247.67 244.58 247.67 102,893,048 +3.88(+1.59%)
Feb 22, 2018 243.10 243.79 122,432,256 +0.32(+0.13%)
Feb 21, 2018 245.14 247.67 243.37 243.47 109,262,920 -1.22(-0.50%)
Feb 20, 2018 245.26 246.44 243.88 244.69 94,960,776 -1.54(-0.63%)
Feb 16, 2018 246.23 246.23 246.23 0 +0.07(+0.03%)
Feb 15, 2018 244.84 246.17 243.20 246.16 122,495,616 +3.10(+1.28%)
Feb 14, 2018 238.30 243.43 238.29 243.06 133,749,272 +3.24(+1.35%)
Feb 13, 2018 237.99 240.38 237.40 239.82 89,996,824 +0.59(+0.25%)
Feb 12, 2018 237.86 240.73 235.91 239.23 159,251,360 +3.46(+1.47%)
Feb 09, 2018 235.13 237.67 228.03 235.76 314,520,000 +3.49(+1.50%)
Feb 08, 2018 241.63 241.78 232.24 232.27 272,862,368 -9.05(-3.75%)
Feb 07, 2018 242.07 245.55 241.25 241.33 185,087,376 -1.32(-0.54%)
Feb 06, 2018 234.36 243.16 233.26 242.64 393,228,544 +1.37(+0.57%)
Feb 05, 2018 246.54 248.54 237.40 241.27 325,367,232 -7.07(-2.85%)
Feb 02, 2018 252.51 252.65 248.30 248.34 192,078,976 -5.53(-2.18%)
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.