Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 248.83 246.54 246.66 107,332,432 +0.36(+0.14%)
Jun 28, 2018 244.85 247.09 244.13 246.31 84,291,648 +1.40(+0.57%)
Jun 27, 2018 247.55 249.01 244.75 244.91 115,492,312 -2.05(-0.83%)
Jun 26, 2018 246.99 247.83 246.22 246.95 75,480,352 +0.55(+0.22%)
Jun 25, 2018 248.63 248.79 244.69 246.41 151,573,280 -3.40(-1.36%)
Jun 22, 2018 250.65 250.75 249.58 249.81 62,262,000 +0.45(+0.18%)
Jun 21, 2018 250.92 250.94 248.84 249.35 78,125,768 -1.57(-0.63%)
Jun 20, 2018 251.20 251.61 250.58 250.93 59,120,792 +0.43(+0.17%)
Jun 19, 2018 249.14 250.73 248.71 250.50 107,215,112 -0.96(-0.38%)
Jun 18, 2018 250.49 251.59 250.00 251.46 57,897,576 -0.52(-0.21%)
Jun 15, 2018 252.33 250.36 251.98 132,021,960 -0.32(-0.13%)
Jun 14, 2018 252.56 252.85 251.70 252.30 85,161,888 +0.63(+0.25%)
Jun 13, 2018 252.72 252.98 251.46 251.67 87,332,208 -0.81(-0.32%)
Jun 12, 2018 252.58 252.85 251.81 252.48 79,879,032 +0.33(+0.13%)
Jun 11, 2018 252.04 252.88 251.92 252.15 65,046,336 +0.34(+0.13%)
Jun 08, 2018 250.60 251.87 250.43 251.81 79,695,552 +0.74(+0.30%)
Jun 07, 2018 251.60 251.90 250.14 251.07 80,584,424 -0.03(-0.01%)
Jun 06, 2018 251.21 249.01 251.10 69,259,024 +2.08(+0.84%)
Jun 05, 2018 248.97 249.41 248.19 249.02 56,476,448 +0.18(+0.07%)
Jun 04, 2018 248.50 249.09 248.26 248.84 50,129,192 +1.18(+0.48%)
Jun 01, 2018 246.58 247.97 246.51 247.66 78,721,928 +2.41(+0.98%)
May 31, 2018 246.35 246.66 244.63 245.25 103,298,040 -1.51(-0.61%)
May 30, 2018 244.85 247.22 244.78 246.76 76,945,648 +3.25(+1.33%)
May 29, 2018 244.68 245.46 242.37 243.51 127,936,968 -2.83(-1.15%)
May 25, 2018 246.35 246.35 246.35 0 -0.59(-0.24%)
May 24, 2018 247.04 247.32 245.11 246.94 83,985,128 -0.51(-0.20%)
May 23, 2018 245.46 247.47 245.30 247.44 71,437,400 +0.68(+0.28%)
May 22, 2018 247.99 248.25 246.43 246.76 58,494,716 -0.69(-0.28%)
May 21, 2018 247.13 248.00 245.62 247.45 64,091,888 +1.85(+0.75%)
May 18, 2018 245.87 246.24 245.24 245.61 71,109,784 -0.62(-0.25%)
May 17, 2018 246.16 247.32 245.43 246.22 62,437,524 -0.21(-0.08%)
May 16, 2018 245.43 246.90 245.41 246.43 59,575,220 +1.03(+0.42%)
May 15, 2018 245.84 245.86 244.43 245.40 96,095,512 -1.70(-0.69%)
May 14, 2018 247.43 248.09 246.54 247.10 60,516,440 +0.12(+0.05%)
May 11, 2018 246.36 247.25 245.83 246.98 66,142,384 +0.75(+0.30%)
May 10, 2018 244.71 246.56 244.60 246.23 79,593,296 +2.28(+0.94%)
May 09, 2018 242.30 244.28 241.77 243.95 65,877,072 +2.34(+0.97%)
May 08, 2018 241.23 241.98 240.01 241.61 74,470,856 +0.00(+0.00%)
May 07, 2018 241.59 242.61 240.88 241.61 61,125,664 +0.81(+0.34%)
May 04, 2018 236.73 241.50 236.39 240.80 100,776,568 +3.08(+1.29%)
May 03, 2018 237.40 238.39 234.49 237.72 150,447,680 -0.53(-0.22%)
May 02, 2018 239.66 240.49 237.85 238.25 95,378,616 -1.61(-0.67%)
May 01, 2018 238.85 239.97 237.26 239.86 81,947,024 +0.43(+0.18%)
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%)
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.