S&P DEP RECEIPTS (NY: SPY)
205.45 USD  +0.48 (+0.23%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 205.79 206.10 204.81 204.97 117,516,753 -1.13(-0.55%)
Jan 22, 2015 206.26 206.10 173,831,257 +3.02(+1.49%)
Jan 21, 2015 203.66 203.08 122,877,461 +1.03(+0.51%)
Jan 20, 2015 202.40 202.72 200.17 202.05 130,927,339 +0.42(+0.21%)
Jan 16, 2015 201.63 201.63 201.63 0 +2.61(+1.31%)
Jan 15, 2015 198.88 199.02 175,662,200 -1.84(-0.92%)
Jan 14, 2015 199.65 201.10 198.57 200.86 192,628,454 -1.22(-0.60%)
Jan 13, 2015 202.08 214,412,907 -0.57(-0.28%)
Jan 12, 2015 204.41 204.60 201.92 202.65 144,276,016 -1.60(-0.78%)
Jan 09, 2015 206.40 206.42 203.51 204.25 158,567,288 -1.65(-0.80%)
Jan 08, 2015 204.01 206.16 203.99 205.90 147,094,183 +3.59(+1.77%)
Jan 07, 2015 201.42 202.72 200.88 202.31 125,184,225 +2.49(+1.25%)
Jan 06, 2015 202.09 202.72 198.85 199.82 209,064,179 -1.90(-0.94%)
Jan 05, 2015 204.17 204.37 201.35 201.72 169,452,223 -3.71(-1.81%)
Jan 02, 2015 206.38 206.88 204.18 205.43 121,465,865 -0.11(-0.05%)
Dec 31, 2014 205.54 205.54 205.54 0 -2.06(-0.99%)
Dec 30, 2014 208.21 208.37 207.52 207.60 73,504,190 -1.12(-0.54%)
Dec 29, 2014 208.22 208.97 208.14 208.72 79,572,564 +0.28(+0.13%)
Dec 26, 2014 208.31 208.85 208.25 208.44 57,326,703 +0.67(+0.32%)
Dec 24, 2014 207.77 207.77 207.77 0 +0.02(+0.01%)
Dec 23, 2014 208.17 208.23 207.40 207.75 120,662,341 +0.28(+0.13%)
Dec 22, 2014 207.47 206.46 207.47 148,222,699 +0.95(+0.46%)
Dec 19, 2014 206.43 207.33 205.61 206.52 245,084,590 -0.26(-0.13%)
Dec 18, 2014 204.74 212.97 203.92 206.78 257,212,789 +4.99(+2.47%)
Dec 17, 2014 198.44 202.34 198.29 201.79 252,675,453 +3.88(+1.96%)
Dec 16, 2014 202.40 197.86 197.91 259,055,426 -1.60(-0.80%)
Dec 15, 2014 201.98 202.53 198.78 199.51 189,583,173 -1.38(-0.69%)
Dec 12, 2014 202.64 203.82 200.85 200.89 202,330,191 -3.30(-1.62%)
Dec 11, 2014 203.88 206.19 203.71 204.19 158,684,879 +1.03(+0.51%)
Dec 10, 2014 205.91 205.98 202.93 203.16 159,618,248 -3.31(-1.60%)
Dec 09, 2014 204.37 206.60 203.91 206.47 125,066,346 -0.14(-0.07%)
Dec 08, 2014 207.52 208.12 205.93 206.61 108,529,530 -1.39(-0.67%)
Dec 05, 2014 207.87 208.24 207.55 208.00 91,025,470 +0.34(+0.16%)
Dec 04, 2014 207.54 208.26 206.70 207.66 91,236,743 -0.23(-0.11%)
Dec 03, 2014 207.30 208.15 207.10 207.89 68,895,066 +0.80(+0.39%)
Dec 02, 2014 205.81 207.34 205.78 207.09 74,465,674 +1.33(+0.64%)
Dec 01, 2014 206.54 205.38 205.76 103,927,756 -1.44(-0.69%)
Nov 28, 2014 207.49 207.87 206.91 207.20 57,890,088 -0.44(-0.21%)
Nov 26, 2014 207.64 207.64 207.64 0 +0.53(+0.26%)
Nov 25, 2014 207.54 207.79 206.80 207.11 79,047,985 -0.15(-0.07%)
Nov 24, 2014 207.17 207.39 206.91 207.26 65,711,642 +0.58(+0.28%)
Nov 21, 2014 207.64 207.84 205.98 206.68 142,327,285 +1.10(+0.54%)
Nov 20, 2014 204.26 205.71 204.18 205.58 72,632,931 +0.36(+0.18%)
Nov 19, 2014 205.31 205.55 204.30 205.22 82,272,646 -0.33(-0.16%)
Nov 18, 2014 204.44 205.92 204.44 205.55 75,981,888 +1.18(+0.58%)
Nov 17, 2014 203.85 204.58 203.65 204.37 80,384,418 +0.13(+0.06%)
Nov 14, 2014 204.10 204.49 203.72 204.24 80,417,514 +0.05(+0.02%)
Nov 13, 2014 204.16 204.83 203.21 204.19 85,201,284 +0.23(+0.11%)
Nov 12, 2014 203.35 204.24 203.31 203.96 90,028,704 -0.21(-0.11%)
Nov 11, 2014 204.05 204.31 203.65 204.18 54,325,992 +0.20(+0.10%)
Nov 10, 2014 203.38 204.04 203.13 203.98 66,149,971 +0.64(+0.31%)
Nov 07, 2014 203.17 203.60 202.61 203.34 89,539,712 +0.19(+0.09%)
Nov 06, 2014 202.39 203.26 201.64 203.15 106,839,713 +0.81(+0.40%)
Nov 05, 2014 202.54 202.59 201.45 202.34 91,553,133 +1.27(+0.63%)
Nov 04, 2014 201.23 201.60 200.06 201.07 93,194,584 -0.70(-0.35%)
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