S&P Depository Receipts (NY: SPY )

367.95 -6.27 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 164.51 164.53 163.17 163.65 134,928,912 -0.52(-0.32%)
Aug 29, 2013 163.55 165.04 163.40 164.17 104,508,144 +0.26(+0.16%)
Aug 28, 2013 163.26 164.49 163.05 163.91 107,351,056 +0.58(+0.36%)
Aug 27, 2013 164.36 166.00 163.21 163.33 154,086,048 -2.67(-1.61%)
Aug 26, 2013 166.79 167.30 165.89 166.00 89,405,936 -0.62(-0.37%)
Aug 23, 2013 166.55 166.83 165.77 166.62 90,893,584 +0.56(+0.34%)
Aug 22, 2013 164.90 166.29 164.89 166.06 99,127,904 +1.50(+0.91%)
Aug 21, 2013 165.12 166.03 164.19 164.56 154,221,072 -1.02(-0.62%)
Aug 20, 2013 165.04 166.20 164.86 165.58 89,069,352 +0.81(+0.49%)
Aug 19, 2013 165.64 166.21 164.76 164.77 96,169,488 -1.06(-0.64%)
Aug 16, 2013 166.06 166.63 165.56 165.83 130,868,144 -0.55(-0.33%)
Aug 15, 2013 167.41 167.43 166.09 166.38 143,742,800 -2.36(-1.40%)
Aug 14, 2013 169.53 169.80 168.70 168.74 78,956,872 -0.87(-0.51%)
Aug 13, 2013 169.41 169.90 168.41 169.61 80,594,480 +0.50(+0.30%)
Aug 12, 2013 168.46 169.31 168.38 169.11 68,064,120 -0.20(-0.12%)
Aug 09, 2013 169.58 170.10 168.72 169.31 91,856,456 -0.49(-0.29%)
Aug 08, 2013 169.98 170.18 168.93 169.80 97,709,144 +0.62(+0.37%)
Aug 07, 2013 169.19 169.42 168.55 169.18 84,398,872 -0.55(-0.32%)
Aug 06, 2013 170.37 170.74 169.35 169.73 79,790,288 -0.97(-0.57%)
Aug 05, 2013 170.57 170.96 170.35 170.70 53,757,740 -0.25(-0.15%)
Aug 02, 2013 170.28 170.97 170.05 170.95 91,116,600 +0.29(+0.17%)
Aug 01, 2013 169.99 170.81 169.90 170.66 110,196,888 +1.95(+1.16%)
Jul 31, 2013 168.94 169.85 168.49 168.71 142,323,344 +0.12(+0.07%)
Jul 30, 2013 169.10 169.28 168.19 168.59 85,114,048 -0.00(-0.00%)
Jul 29, 2013 168.68 169.06 168.11 168.59 79,700,160 -0.52(-0.31%)
Jul 26, 2013 168.22 169.16 167.52 169.11 107,814,528 +0.18(+0.11%)
Jul 25, 2013 168.22 169.08 167.94 168.93 111,089,168 +0.41(+0.24%)
Jul 24, 2013 169.79 169.86 168.18 168.52 112,832,992 -0.62(-0.37%)
Jul 23, 2013 169.80 169.83 169.05 169.14 80,783,544 -0.36(-0.21%)
Jul 22, 2013 169.27 169.74 169.01 169.50 79,328,696 +0.33(+0.20%)
Jul 19, 2013 168.52 169.23 168.31 169.17 103,831,632 +0.30(+0.18%)
Jul 18, 2013 168.31 169.27 168.20 168.87 103,515,776 +0.96(+0.57%)
Jul 17, 2013 168.16 168.48 167.75 167.91 91,784,432 +0.38(+0.23%)
Jul 16, 2013 168.26 168.36 167.07 167.53 88,669,120 -0.63(-0.37%)
Jul 15, 2013 167.51 168.39 167.68 168.16 69,400,976 +0.65(+0.39%)
Jul 12, 2013 167.39 167.93 167.13 167.51 104,212,648 +0.07(+0.04%)
Jul 11, 2013 167.11 167.61 165.18 167.44 135,473,456 +2.25(+1.36%)
Jul 10, 2013 164.97 165.75 164.63 165.19 120,719,752 +0.06(+0.04%)
Jul 09, 2013 164.98 165.33 164.27 165.13 119,225,968 +1.19(+0.72%)
Jul 08, 2013 163.86 164.39 163.58 163.94 106,924,104 +0.92(+0.57%)
Jul 05, 2013 162.47 163.08 161.30 163.02 122,416,848 +1.74(+1.08%)
Jul 03, 2013 160.48 161.77 160.22 161.28 75,216,344 +0.07(+0.04%)
Jul 02, 2013 161.12 162.30 160.50 161.21 144,807,520 -0.15(-0.09%)
Jul 01, 2013 161.26 162.48 161.08 161.36 131,682,248 +0.94(+0.59%)
Jun 28, 2013 160.63 161.40 159.86 160.42 160,402,816 -0.66(-0.41%)
Jun 27, 2013 161.10 161.82 160.95 161.08 129,392,072 +0.94(+0.59%)
Jun 26, 2013 159.87 160.50 159.25 160.14 134,734,464 +1.56(+0.99%)
Jun 25, 2013 158.48 160.10 157.42 158.57 162,025,968 +1.51(+0.96%)
Jun 24, 2013 157.41 158.43 155.73 157.06 222,006,128 -2.01(-1.26%)
Jun 21, 2013 159.64 159.76 157.47 159.07 271,956,736 -0.33(-0.21%)
Jun 20, 2013 161.86 163.47 158.98 159.40 321,013,664 -4.05(-2.48%)
Jun 19, 2013 165.60 165.89 163.38 163.45 206,050,384 -2.29(-1.38%)
Jun 18, 2013 164.53 165.99 164.52 165.74 114,617,288 +1.30(+0.79%)
Jun 17, 2013 164.29 165.22 163.22 164.44 136,251,120 +1.26(+0.78%)
Jun 14, 2013 164.03 164.67 162.91 163.18 141,197,472 -1.03(-0.63%)
Jun 13, 2013 161.66 164.50 161.30 164.21 163,367,552 +2.46(+1.52%)
Jun 12, 2013 164.22 164.39 161.60 161.75 177,055,888 -1.35(-0.83%)
Jun 11, 2013 163.30 164.54 162.74 163.10 159,401,216 -1.70(-1.03%)
Jun 10, 2013 165.31 165.40 164.37 164.80 102,580,112 +0.00(+0.00%)
Jun 07, 2013 163.85 164.95 163.14 164.80 188,337,728 +2.07(+1.27%)
Jun 06, 2013 161.20 162.74 160.25 162.73 200,089,120 +1.46(+0.90%)
Jun 05, 2013 163.09 163.42 161.13 161.27 211,408,288 -2.29(-1.40%)
Jun 04, 2013 164.44 165.10 162.73 163.56 157,585,056 -0.79(-0.48%)
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.