Skip to main content

S&P Depository Receipts (NY: SPY )

523.37 +0.20 (+0.04%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 135.48 135.50 134.38 134.77 163,842,688 -0.43(-0.32%)
Aug 29, 2013 134.69 135.91 134.56 135.20 126,903,088 +0.21(+0.16%)
Aug 28, 2013 134.45 135.46 134.28 134.98 130,355,200 +0.48(+0.35%)
Aug 27, 2013 135.35 136.71 134.41 134.51 187,104,992 -2.20(-1.61%)
Aug 26, 2013 137.36 137.78 136.62 136.71 108,564,640 -0.51(-0.37%)
Aug 23, 2013 137.16 137.39 136.52 137.22 110,371,072 +0.46(+0.34%)
Aug 22, 2013 135.80 136.94 135.79 136.75 120,369,920 +1.23(+0.91%)
Aug 21, 2013 135.98 136.73 135.22 135.52 187,268,944 -0.84(-0.62%)
Aug 20, 2013 135.91 136.87 135.77 136.36 108,155,928 +0.67(+0.49%)
Aug 19, 2013 136.41 136.88 135.68 135.69 116,777,544 -0.87(-0.64%)
Aug 16, 2013 136.75 137.22 136.34 136.57 158,911,744 -0.45(-0.33%)
Aug 15, 2013 137.87 137.88 136.78 137.02 174,545,296 -1.94(-1.40%)
Aug 14, 2013 139.61 139.84 138.93 138.96 95,876,456 -0.72(-0.51%)
Aug 13, 2013 139.51 139.92 138.69 139.68 97,864,984 +0.41(+0.29%)
Aug 12, 2013 138.73 139.43 138.67 139.27 82,649,512 -0.16(-0.12%)
Aug 09, 2013 139.65 140.08 138.95 139.43 111,540,280 -0.40(-0.29%)
Aug 08, 2013 139.98 140.15 139.12 139.84 118,647,136 +0.51(+0.37%)
Aug 07, 2013 139.33 139.52 138.81 139.32 102,484,616 -0.45(-0.32%)
Aug 06, 2013 140.30 140.61 139.46 139.78 96,888,464 -0.80(-0.57%)
Aug 05, 2013 140.47 140.79 140.29 140.58 65,277,428 -0.21(-0.15%)
Aug 02, 2013 140.23 140.80 140.04 140.78 110,641,880 +0.24(+0.17%)
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.