Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 284.80 287.15 281.98 286.55 126,662,528 +1.27(+0.45%)
May 28, 2020 286.86 288.92 284.59 285.28 96,160,360 -0.53(-0.18%)
May 27, 2020 284.48 285.84 279.53 285.80 110,994,760 +4.19(+1.49%)
May 26, 2020 284.30 284.54 278.21 281.61 94,371,400 +3.43(+1.23%)
May 22, 2020 277.37 278.37 276.10 278.19 67,924,872 +0.53(+0.19%)
May 21, 2020 279.46 280.29 276.54 277.66 83,006,928 -1.93(-0.69%)
May 20, 2020 278.55 280.48 278.31 279.59 90,941,472 +4.67(+1.70%)
May 19, 2020 277.16 278.90 274.90 274.92 100,903,248 -2.85(-1.03%)
May 18, 2020 275.94 279.42 275.61 277.77 127,596,984 +8.21(+3.05%)
May 15, 2020 265.88 269.61 264.91 269.56 118,039,464 +1.23(+0.46%)
May 14, 2020 262.66 268.46 257.05 268.33 129,331,920 +3.17(+1.20%)
May 13, 2020 269.36 270.42 262.67 265.15 153,361,840 -4.77(-1.77%)
May 12, 2020 276.63 277.06 269.79 269.93 101,287,304 -5.49(-1.99%)
May 11, 2020 273.38 276.83 272.95 275.42 84,184,296 +0.06(+0.02%)
May 08, 2020 274.09 275.84 272.93 275.36 81,374,184 +4.48(+1.65%)
May 07, 2020 270.95 272.86 270.36 270.88 79,720,976 +3.23(+1.21%)
May 06, 2020 270.25 271.62 267.21 267.65 78,042,248 -1.83(-0.68%)
May 05, 2020 269.90 272.36 267.14 269.48 84,373,984 +2.47(+0.92%)
May 04, 2020 264.35 267.32 262.83 267.01 85,795,448 +0.73(+0.28%)
May 01, 2020 268.65 273.68 265.08 266.28 132,943,632 -7.24(-2.65%)
Apr 30, 2020 274.68 276.19 271.74 273.52 130,302,032 -2.57(-0.93%)
Apr 29, 2020 274.50 277.66 273.45 276.09 125,883,752 +7.04(+2.62%)
Apr 28, 2020 274.02 274.38 268.73 269.04 111,654,248 -1.24(-0.46%)
Apr 27, 2020 268.47 271.44 268.00 270.29 82,615,640 +3.84(+1.44%)
Apr 24, 2020 264.34 267.13 262.24 266.44 90,447,872 +3.66(+1.39%)
Apr 23, 2020 264.11 267.36 262.47 262.78 110,891,720 -0.02(-0.01%)
Apr 22, 2020 262.10 264.59 260.74 262.80 99,070,376 +5.71(+2.22%)
Apr 21, 2020 260.57 261.80 256.13 257.10 134,050,544 -8.05(-3.04%)
Apr 20, 2020 266.11 270.04 264.92 265.15 105,980,376 -4.75(-1.76%)
Apr 17, 2020 268.71 270.52 265.91 269.90 155,782,064 +7.10(+2.70%)
Apr 16, 2020 262.85 263.68 259.66 262.80 138,991,392 +1.26(+0.48%)
Apr 15, 2020 261.36 267.36 259.37 261.54 129,149,464 -5.55(-2.08%)
Apr 14, 2020 264.57 268.26 259.42 267.08 142,279,104 +7.52(+2.90%)
Apr 13, 2020 260.96 261.30 255.56 259.56 121,830,736 -2.39(-0.91%)
Apr 09, 2020 261.37 264.78 259.38 261.95 202,084,000 +3.93(+1.52%)
Apr 08, 2020 252.31 259.88 249.76 258.03 162,839,040 +8.38(+3.36%)
Apr 07, 2020 258.20 258.97 249.42 249.65 213,172,544 +0.25(+0.10%)
Apr 06, 2020 242.78 251.41 233.68 249.39 198,968,336 +15.70(+6.72%)
Apr 03, 2020 236.12 238.53 230.90 233.70 143,968,576 -3.43(-1.45%)
Apr 02, 2020 230.87 237.92 230.31 237.12 188,254,176 +5.35(+2.31%)
Apr 01, 2020 233.50 242.61 229.66 231.78 200,999,168 -10.92(-4.50%)
Mar 31, 2020 245.34 247.95 241.26 242.70 206,493,568 -3.67(-1.49%)
Mar 30, 2020 240.77 247.10 238.72 246.37 182,342,816 +7.75(+3.25%)
Mar 27, 2020 238.48 245.58 236.39 238.62 238,254,784 -7.32(-2.98%)
Mar 26, 2020 234.51 247.45 234.51 245.95 273,058,848 +13.57(+5.84%)
Mar 25, 2020 230.57 241.38 225.75 232.38 317,336,064 +3.43(+1.50%)
Mar 24, 2020 220.73 229.84 220.15 228.95 249,378,064 +19.02(+9.06%)
Mar 23, 2020 215.42 216.27 205.51 209.93 345,694,720 -5.51(-2.56%)
Mar 20, 2020 228.37 230.19 215.16 215.44 368,689,504 -9.70(-4.31%)
Mar 19, 2020 222.57 231.57 217.38 225.14 308,775,840 +0.48(+0.21%)
Mar 18, 2020 221.15 232.50 213.45 224.66 349,134,880 -11.98(-5.06%)
Mar 17, 2020 229.38 239.80 221.92 236.65 279,387,776 +12.12(+5.40%)
Mar 16, 2020 225.77 240.48 222.19 224.52 317,252,928 -27.59(-10.94%)
Mar 13, 2020 246.28 254.13 232.64 252.11 352,063,232 +19.85(+8.55%)
Mar 12, 2020 239.64 249.62 231.85 232.26 418,443,808 -24.57(-9.57%)
Mar 11, 2020 262.76 263.92 253.57 256.83 273,358,336 -13.16(-4.87%)
Mar 10, 2020 266.45 270.08 256.02 269.99 294,813,952 +13.86(+5.41%)
Mar 09, 2020 257.71 266.03 255.98 256.13 329,648,576 -22.33(-8.02%)
Mar 06, 2020 274.42 279.69 271.68 278.45 244,276,560 -4.68(-1.65%)
Mar 05, 2020 285.49 288.76 280.84 283.13 198,301,248 -9.74(-3.32%)
Mar 04, 2020 286.56 293.09 283.95 292.87 188,017,296 +12.81(+4.57%)
Mar 03, 2020 289.72 293.79 278.56 280.06 319,421,408 -9.28(-3.21%)
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.