S&P DEP RECEIPTS (NY: SPY)
182.86 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 182.34 184.10 181.09 182.86 218,793,009 -2.41(-1.30%)
Feb 10, 2016 185.12 185.27 147,815,223 -0.16(-0.09%)
Feb 09, 2016 183.36 186.94 183.20 185.43 184,222,909 +0.01(+0.01%)
Feb 08, 2016 185.77 186.12 182.80 185.42 191,267,047 -2.53(-1.35%)
Feb 05, 2016 190.99 191.67 187.20 187.95 180,788,308 -3.65(-1.91%)
Feb 04, 2016 190.71 192.75 189.96 191.60 139,423,304 +0.30(+0.16%)
Feb 03, 2016 191.41 191.78 187.10 191.30 204,813,397 +1.14(+0.60%)
Feb 02, 2016 191.96 191.97 189.54 190.16 182,435,714 -3.49(-1.80%)
Feb 01, 2016 192.53 194.58 191.85 193.65 135,899,485 -0.07(-0.04%)
Jan 29, 2016 190.02 193.88 189.88 193.72 210,529,336 +4.61(+2.44%)
Jan 28, 2016 189.96 190.20 187.16 189.11 143,512,054 +0.98(+0.52%)
Jan 27, 2016 189.58 191.56 187.06 188.13 185,228,567 -2.07(-1.09%)
Jan 26, 2016 188.42 190.53 188.02 190.20 140,629,871 +2.56(+1.36%)
Jan 25, 2016 189.92 190.14 187.41 187.64 129,684,418 -2.88(-1.51%)
Jan 22, 2016 189.78 190.74 188.88 190.52 168,319,598 +3.83(+2.05%)
Jan 21, 2016 186.21 188.87 184.64 186.69 195,245,869 +1.04(+0.56%)
Jan 20, 2016 185.03 187.49 181.02 185.65 286,054,171 -2.41(-1.28%)
Jan 19, 2016 189.96 190.11 186.20 188.06 194,705,862 +0.25(+0.13%)
Jan 15, 2016 187.81 187.81 187.81 0 -4.12(-2.15%)
Jan 14, 2016 189.55 193.26 187.66 191.93 240,471,879 +3.10(+1.64%)
Jan 13, 2016 194.45 194.86 188.38 188.83 220,798,458 -4.83(-2.49%)
Jan 12, 2016 193.82 194.55 191.14 193.66 171,430,231 +1.55(+0.81%)
Jan 11, 2016 193.01 193.41 189.82 192.11 187,548,975 +0.19(+0.10%)
Jan 08, 2016 195.85 191.58 191.92 209,817,228 -2.13(-1.10%)
Jan 07, 2016 195.33 197.44 193.59 194.05 212,883,590 -4.77(-2.40%)
Jan 06, 2016 198.34 200.06 197.60 198.82 151,831,039 -2.54(-1.26%)
Jan 05, 2016 201.40 201.90 200.05 201.36 110,615,214 +0.34(+0.17%)
Jan 04, 2016 200.49 201.03 198.59 201.02 221,786,035 -2.85(-1.40%)
Dec 31, 2015 203.87 203.87 203.87 0 -2.06(-1.00%)
Dec 30, 2015 207.11 207.21 205.76 205.93 63,260,165 -1.47(-0.71%)
Dec 29, 2015 206.51 207.79 206.48 207.40 92,545,618 +2.19(+1.07%)
Dec 28, 2015 204.86 205.26 203.94 205.21 65,776,451 -0.47(-0.23%)
Dec 24, 2015 205.68 205.68 205.68 0 -0.34(-0.17%)
Dec 23, 2015 204.69 206.07 204.58 206.02 110,891,802 +2.52(+1.24%)
Dec 22, 2015 202.71 203.85 201.55 203.50 110,820,107 +1.83(+0.91%)
Dec 21, 2015 201.41 201.88 200.09 201.67 98,825,596 +1.65(+0.82%)
Dec 18, 2015 202.77 202.93 199.83 200.02 251,393,535 -4.84(-2.36%)
Dec 17, 2015 208.40 208.47 204.84 204.86 172,559,097 -3.17(-1.52%)
Dec 16, 2015 206.37 208.39 204.80 208.03 196,650,088 +3.00(+1.46%)
Dec 15, 2015 204.70 206.11 202.87 205.03 153,828,366 +2.13(+1.05%)
Dec 14, 2015 202.07 203.05 199.95 202.90 181,878,246 +1.02(+0.51%)
Dec 11, 2015 203.35 204.14 201.51 201.88 211,173,305 -3.99(-1.94%)
Dec 10, 2015 205.42 207.43 205.16 205.87 115,982,048 +0.53(+0.26%)
Dec 09, 2015 206.19 208.68 204.18 205.34 162,199,372 -1.61(-0.78%)
Dec 08, 2015 206.49 208.29 205.78 206.95 103,132,700 -1.40(-0.67%)
Dec 07, 2015 209.23 209.73 207.20 208.35 101,848,102 -1.27(-0.61%)
Dec 04, 2015 209.97 205.93 209.62 192,913,879 +4.01(+1.95%)
Dec 03, 2015 208.83 209.15 204.75 205.61 165,943,319 -2.92(-1.40%)
Dec 02, 2015 210.62 211.00 208.23 208.53 108,291,320 -2.15(-1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here