S&P DEP RECEIPTS (NY: SPY)
206.68 USD  +1.10 (+0.54%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 201.92 202.45 201.30 201.77 93,553,557 +0.11(+0.05%)
Oct 31, 2014 201.78 201.82 200.77 201.66 146,902,554 +2.28(+1.14%)
Oct 30, 2014 198.11 199.95 197.40 199.38 113,260,345 +1.27(+0.64%)
Oct 29, 2014 198.55 198.68 196.80 198.11 142,500,231 -0.30(-0.15%)
Oct 28, 2014 196.82 198.42 196.73 198.41 106,644,790 +2.25(+1.15%)
Oct 27, 2014 195.73 196.45 195.03 196.16 82,916,308 -0.27(-0.14%)
Oct 24, 2014 195.25 196.49 194.49 196.43 117,927,286 +1.50(+0.77%)
Oct 23, 2014 194.62 196.20 194.36 194.93 154,874,047 +2.24(+1.16%)
Oct 22, 2014 194.91 192.61 192.69 151,678,261 -1.38(-0.71%)
Oct 21, 2014 191.68 194.20 191.48 194.07 154,706,651 +3.77(+1.98%)
Oct 20, 2014 188.13 190.45 188.07 190.30 129,781,895 +1.83(+0.97%)
Oct 17, 2014 189.75 188.47 214,624,921 +2.20(+1.18%)
Oct 16, 2014 183.06 187.58 182.89 186.27 270,293,001 -0.16(-0.09%)
Oct 15, 2014 187.69 181.92 186.43 380,628,430 -1.27(-0.68%)
Oct 14, 2014 189.82 187.04 187.70 215,735,991 +0.29(+0.15%)
Oct 13, 2014 190.46 191.15 187.30 187.41 230,545,752 -3.13(-1.64%)
Oct 10, 2014 192.69 193.65 190.49 190.54 221,908,954 -2.20(-1.14%)
Oct 09, 2014 196.33 196.60 192.58 192.74 210,516,815 -3.90(-1.98%)
Oct 08, 2014 193.37 196.92 192.36 196.64 186,341,855 +3.38(+1.75%)
Oct 07, 2014 195.28 195.72 193.22 193.26 147,840,190 -3.03(-1.54%)
Oct 06, 2014 197.34 197.60 195.58 196.29 104,761,919 -0.23(-0.12%)
Oct 03, 2014 195.68 196.94 195.08 196.52 121,568,769 +2.14(+1.10%)
Oct 02, 2014 194.18 195.05 192.35 194.38 157,242,028 +0.03(+0.02%)
Oct 01, 2014 196.70 196.77 193.91 194.35 177,702,724 -2.67(-1.36%)
Sep 30, 2014 197.69 198.30 196.61 197.02 131,238,621 -0.52(-0.26%)
Sep 29, 2014 196.20 197.89 196.05 197.54 95,103,636 -0.36(-0.18%)
Sep 26, 2014 196.70 198.39 196.42 197.90 103,546,740 +1.56(+0.79%)
Sep 25, 2014 199.04 199.05 196.27 196.34 150,147,534 -3.22(-1.61%)
Sep 24, 2014 198.04 199.69 197.52 199.56 107,222,756 +1.55(+0.78%)
Sep 23, 2014 199.26 197.95 198.01 111,348,788 -1.14(-0.57%)
Sep 22, 2014 200.35 200.38 198.73 199.15 125,527,387 -1.55(-0.77%)
Sep 19, 2014 201.52 201.90 200.29 200.70 121,649,147 -1.12(-0.55%)
Sep 18, 2014 201.36 201.85 201.10 201.82 94,931,325 +1.07(+0.53%)
Sep 17, 2014 200.77 201.68 199.75 200.75 151,236,528 +0.27(+0.13%)
Sep 16, 2014 198.61 200.84 198.50 200.48 116,111,110 +1.50(+0.75%)
Sep 15, 2014 199.16 199.32 198.38 198.98 76,382,156 -0.15(-0.07%)
Sep 12, 2014 200.10 200.12 198.56 199.13 117,478,516 -1.17(-0.58%)
Sep 11, 2014 199.27 200.33 199.12 200.30 66,803,058 +0.23(+0.11%)
Sep 10, 2014 199.43 200.20 198.77 200.07 67,239,647 +0.75(+0.38%)
Sep 09, 2014 200.59 200.55 198.91 199.32 88,536,516 -1.27(-0.63%)
Sep 08, 2014 200.92 201.21 200.00 200.59 64,123,019 -0.52(-0.26%)
Sep 05, 2014 200.17 201.19 199.41 201.11 102,176,784 +0.90(+0.45%)
Sep 04, 2014 200.84 201.58 199.66 200.21 85,179,107 -0.29(-0.14%)
Sep 03, 2014 201.38 201.41 200.22 200.50 57,448,187 -0.11(-0.05%)
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