S&P DEP RECEIPTS (NY: SPY)
206.33 USD  -1.12 (-0.54%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 206.72 207.12 205.03 206.33 142,424,137 -1.12(-0.54%)
Apr 28, 2016 208.46 209.76 206.96 207.45 97,176,019 -1.90(-0.91%)
Apr 27, 2016 208.47 209.81 208.05 209.35 77,298,601 +0.43(+0.21%)
Apr 26, 2016 209.04 209.52 208.36 208.92 75,818,424 +0.31(+0.15%)
Apr 25, 2016 208.26 208.66 207.54 208.61 66,080,985 -0.36(-0.17%)
Apr 22, 2016 208.55 209.29 207.91 208.97 99,251,724 +0.00(+0.00%)
Apr 21, 2016 210.12 210.25 208.65 208.97 85,656,070 -1.13(-0.54%)
Apr 20, 2016 209.95 210.92 209.39 210.10 81,076,681 +0.20(+0.10%)
Apr 19, 2016 209.74 210.20 208.94 209.90 88,253,365 +0.66(+0.32%)
Apr 18, 2016 207.78 209.28 207.00 209.24 82,439,786 +1.46(+0.70%)
Apr 15, 2016 208.01 208.17 207.40 207.78 75,761,615 -0.23(-0.11%)
Apr 14, 2016 208.07 208.60 207.60 208.01 65,187,918 +0.01(+0.00%)
Apr 13, 2016 207.00 208.10 206.84 208.00 96,203,930 +2.08(+1.01%)
Apr 12, 2016 204.22 206.25 203.70 205.92 115,305,592 +1.90(+0.93%)
Apr 11, 2016 205.25 206.07 203.91 204.02 83,715,588 -0.48(-0.23%)
Apr 08, 2016 205.34 205.85 203.87 204.50 95,040,598 +0.55(+0.27%)
Apr 07, 2016 205.56 203.09 203.95 113,477,523 -2.47(-1.20%)
Apr 06, 2016 204.19 206.49 203.98 206.42 91,785,328 +2.23(+1.09%)
Apr 05, 2016 204.67 206.26 203.89 204.19 99,591,382 -2.06(-1.00%)
Apr 04, 2016 206.83 207.07 205.89 206.25 63,417,066 -0.67(-0.32%)
Apr 01, 2016 204.35 207.14 204.02 206.92 114,423,478 +1.40(+0.68%)
Mar 31, 2016 205.91 206.41 205.34 205.52 94,539,292 -0.50(-0.24%)
Mar 30, 2016 206.30 206.87 205.59 206.02 86,310,295 +0.90(+0.44%)
Mar 29, 2016 202.76 205.25 202.40 205.12 92,775,427 +1.88(+0.93%)
Mar 28, 2016 203.61 203.86 202.71 203.24 62,368,961 +0.12(+0.06%)
Mar 24, 2016 203.12 203.12 203.12 0 -0.09(-0.04%)
Mar 23, 2016 204.11 204.33 203.01 203.21 80,998,755 -1.35(-0.66%)
Mar 22, 2016 203.76 205.23 203.57 204.56 97,386,641 -0.11(-0.05%)
Mar 21, 2016 204.07 204.94 203.80 204.67 72,859,270 +0.29(+0.14%)
Mar 18, 2016 204.18 204.78 203.80 204.38 138,372,404 -0.25(-0.12%)
Mar 17, 2016 203.24 205.23 202.77 204.63 134,169,410 +1.29(+0.63%)
Mar 16, 2016 201.60 203.82 201.55 203.34 129,213,281 +1.17(+0.58%)
Mar 15, 2016 201.36 202.53 201.05 202.17 93,109,762 -0.33(-0.16%)
Mar 14, 2016 202.16 203.04 201.77 202.50 73,536,308 -0.26(-0.13%)
Mar 11, 2016 201.26 202.81 199.52 202.76 137,964,528 +3.22(+1.61%)
Mar 10, 2016 199.96 201.07 197.38 199.54 156,662,956 +0.16(+0.08%)
Mar 09, 2016 199.36 199.79 198.43 199.38 94,705,405 +0.98(+0.49%)
Mar 08, 2016 199.32 199.92 198.21 198.40 123,748,074 -2.19(-1.09%)
Mar 07, 2016 199.34 201.07 199.25 200.59 99,925,676 +0.16(+0.08%)
Mar 04, 2016 200.01 201.35 199.03 200.43 129,293,601 +0.65(+0.33%)
Mar 03, 2016 198.79 199.79 198.11 199.77 95,120,767 +0.77(+0.39%)
Mar 02, 2016 197.74 199.06 197.25 199.00 102,275,895 +0.89(+0.45%)
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