S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 209.88 210.35 207.62 208.46 161,241,767 -2.11(-1.00%)
Apr 29, 2015 210.37 211.29 209.60 210.57 125,650,784 -0.87(-0.41%)
Apr 28, 2015 210.74 211.50 209.33 211.44 86,841,736 +0.67(+0.32%)
Apr 27, 2015 212.33 212.48 210.54 210.77 79,319,538 -0.88(-0.42%)
Apr 24, 2015 211.66 211.97 211.11 211.65 61,327,387 +0.49(+0.23%)
Apr 23, 2015 210.15 211.94 210.01 211.16 102,526,894 +0.53(+0.25%)
Apr 22, 2015 210.01 210.85 208.90 210.63 78,242,304 +1.03(+0.49%)
Apr 21, 2015 209.85 210.86 209.24 209.60 72,493,736 -0.25(-0.12%)
Apr 20, 2015 209.06 210.25 208.98 209.85 92,168,166 +1.90(+0.91%)
Apr 17, 2015 208.94 209.23 207.01 207.95 191,113,230 -2.42(-1.15%)
Apr 16, 2015 210.03 210.98 209.79 210.37 68,907,296 -0.06(-0.03%)
Apr 15, 2015 210.05 211.02 209.95 210.43 99,490,402 +0.94(+0.45%)
Apr 14, 2015 208.85 209.71 208.10 209.49 74,896,367 +0.40(+0.19%)
Apr 13, 2015 209.87 210.63 209.03 209.09 74,411,513 -0.95(-0.45%)
Apr 10, 2015 209.20 210.09 208.96 210.04 72,722,915 +1.14(+0.55%)
Apr 09, 2015 207.78 209.18 207.19 208.90 85,483,061 +0.92(+0.44%)
Apr 08, 2015 207.55 208.51 207.08 207.98 89,334,344 +0.70(+0.34%)
Apr 07, 2015 207.85 208.76 207.24 207.28 81,189,048 -0.55(-0.26%)
Apr 06, 2015 206.43 208.45 205.21 207.83 114,137,665 +1.40(+0.68%)
Apr 02, 2015 205.62 206.43 206.43 206.43 86,900,900 +0.74(+0.36%)
Apr 01, 2015 206.43 206.42 204.51 205.70 137,231,086 -0.73(-0.35%)
Mar 31, 2015 207.26 208.10 206.36 206.43 126,741,424 -1.82(-0.87%)
Mar 30, 2015 206.98 208.61 206.97 208.25 96,143,177 +2.51(+1.22%)
Mar 27, 2015 205.13 205.95 204.90 205.74 118,938,966 +0.47(+0.23%)
Mar 26, 2015 204.96 206.37 204.12 205.27 153,031,665 -0.49(-0.24%)
Mar 25, 2015 209.07 209.35 205.71 205.76 159,421,720 -3.06(-1.47%)
Mar 24, 2015 209.85 210.40 208.74 208.82 77,784,571 -1.18(-0.56%)
Mar 23, 2015 210.42 211.11 210.00 210.00 71,729,595 -0.41(-0.19%)
Mar 20, 2015 209.71 211.02 209.49 210.41 177,715,081 +0.91(+0.43%)
Mar 19, 2015 209.96 210.47 209.03 209.50 117,869,542 -0.96(-0.46%)
Mar 18, 2015 207.39 211.27 206.62 210.46 228,670,307 +2.50(+1.20%)
Mar 17, 2015 207.69 208.42 206.98 207.96 94,489,277 -0.62(-0.30%)
Mar 16, 2015 206.71 208.69 205.86 208.58 135,950,314 +2.75(+1.34%)
Mar 13, 2015 206.77 207.93 204.58 205.83 162,410,893 -1.27(-0.61%)
Mar 12, 2015 205.26 207.18 205.20 207.10 93,929,817 +2.60(+1.27%)
Mar 11, 2015 205.29 205.50 204.40 204.50 109,281,558 -0.48(-0.23%)
Mar 10, 2015 206.71 206.81 204.93 204.98 156,987,995 -3.38(-1.62%)
Mar 09, 2015 207.74 208.79 207.55 208.36 89,745,595 +0.86(+0.41%)
Mar 06, 2015 210.46 209.94 207.10 207.50 188,127,982 -2.96(-1.41%)
Mar 05, 2015 210.62 210.80 209.85 210.46 76,846,363 +0.23(+0.11%)
Mar 04, 2015 210.40 210.49 209.23 210.23 114,422,752 -0.89(-0.42%)
Mar 03, 2015 211.47 212.05 210.41 211.12 110,244,346 -0.87(-0.41%)
Mar 02, 2015 210.78 212.06 210.72 211.99 87,386,199 +1.33(+0.63%)
Feb 27, 2015 211.26 211.58 210.60 210.66 108,075,972 -0.72(-0.34%)
Feb 26, 2015 211.52 211.71 210.65 211.38 72,594,094 -0.25(-0.12%)
Feb 25, 2015 211.66 212.24 211.22 211.63 73,024,457 -0.18(-0.08%)
Feb 24, 2015 211.12 212.05 210.76 211.81 72,261,490 +0.60(+0.28%)
Feb 23, 2015 210.94 211.21 210.48 211.21 74,324,098 -0.03(-0.01%)
Feb 20, 2015 209.48 211.33 208.73 211.24 140,896,392 +1.26(+0.60%)
Feb 19, 2015 209.41 210.42 209.24 209.98 91,425,612 -0.15(-0.07%)
Feb 18, 2015 209.66 210.22 209.34 210.13 80,068,435 +0.02(+0.01%)
Feb 17, 2015 209.40 210.32 209.10 210.11 76,932,718 +0.33(+0.16%)
Feb 13, 2015 209.07 209.78 209.78 209.78 93,670,400 +0.86(+0.41%)
Feb 12, 2015 207.89 208.99 206.97 208.92 97,404,359 +1.99(+0.96%)
Feb 11, 2015 206.61 207.45 205.83 206.93 90,659,365 +0.12(+0.06%)
Feb 10, 2015 205.88 207.12 204.68 206.81 96,083,377 +2.18(+1.07%)
Feb 09, 2015 204.77 205.64 204.13 204.63 87,134,868 -0.92(-0.45%)
Feb 06, 2015 206.56 207.24 204.92 205.55 125,672,026 -0.57(-0.28%)
Feb 05, 2015 204.86 206.30 204.77 206.12 97,776,116 +2.06(+1.01%)
Feb 04, 2015 203.92 205.38 203.51 204.06 134,047,732 -0.78(-0.38%)
Feb 03, 2015 203.00 204.85 202.55 204.84 123,968,316 +2.92(+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.