Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 331.34 332.24 330.12 330.36 69,817,664 -1.20(-0.36%)
Aug 28, 2020 330.48 331.69 329.26 331.56 51,376,244 +2.13(+0.65%)
Aug 27, 2020 329.60 330.92 327.73 329.43 61,296,056 +0.72(+0.22%)
Aug 26, 2020 326.06 328.99 325.50 328.71 53,648,544 +3.26(+1.00%)
Aug 25, 2020 324.89 325.54 323.70 325.45 40,618,092 +1.13(+0.35%)
Aug 24, 2020 323.56 324.39 321.03 324.31 51,296,544 +3.25(+1.01%)
Aug 21, 2020 319.24 321.29 319.24 321.06 58,267,840 +1.13(+0.35%)
Aug 20, 2020 317.17 320.42 317.03 319.93 44,568,848 +0.99(+0.31%)
Aug 19, 2020 320.65 321.19 318.36 318.93 71,865,096 -1.33(-0.42%)
Aug 18, 2020 319.98 320.70 318.35 320.27 40,918,256 +0.69(+0.22%)
Aug 17, 2020 319.61 319.98 318.57 319.58 37,422,276 +1.01(+0.32%)
Aug 14, 2020 318.16 319.11 317.41 318.56 49,971,428 +0.01(+0.00%)
Aug 13, 2020 318.35 319.90 317.61 318.56 44,184,140 -0.58(-0.18%)
Aug 12, 2020 317.24 319.93 314.78 319.13 56,883,492 +4.39(+1.39%)
Aug 11, 2020 318.57 319.23 314.00 314.74 73,315,552 -2.62(-0.83%)
Aug 10, 2020 316.88 317.55 314.89 317.36 46,822,280 +0.95(+0.30%)
Aug 07, 2020 315.20 316.71 314.27 316.42 60,595,736 +0.23(+0.07%)
Aug 06, 2020 313.50 316.31 313.17 316.19 46,154,180 +2.10(+0.67%)
Aug 05, 2020 313.49 314.36 313.21 314.09 45,294,220 +1.96(+0.63%)
Aug 04, 2020 310.07 312.15 310.07 312.13 44,289,876 +1.18(+0.38%)
Aug 03, 2020 310.51 311.74 309.95 310.95 56,090,172 +2.15(+0.70%)
Jul 31, 2020 308.18 308.91 303.90 308.81 90,098,888 +2.42(+0.79%)
Jul 30, 2020 304.44 306.81 302.30 306.38 65,321,184 -1.10(-0.36%)
Jul 29, 2020 304.64 308.06 304.61 307.48 51,201,116 +3.74(+1.23%)
Jul 28, 2020 304.94 306.08 303.44 303.75 60,738,208 -1.94(-0.63%)
Jul 27, 2020 304.18 305.86 303.37 305.68 50,996,020 +2.21(+0.73%)
Jul 24, 2020 303.54 304.52 301.93 303.47 77,998,176 -1.97(-0.64%)
Jul 23, 2020 308.76 309.48 304.04 305.44 80,039,088 -3.69(-1.19%)
Jul 22, 2020 307.01 309.45 306.89 309.13 61,049,696 +1.75(+0.57%)
Jul 21, 2020 308.74 309.19 306.37 307.38 60,745,348 +0.65(+0.21%)
Jul 20, 2020 303.99 307.49 303.23 306.72 59,489,096 +2.46(+0.81%)
Jul 17, 2020 304.42 305.07 302.39 304.27 66,376,036 +0.88(+0.29%)
Jul 16, 2020 302.44 303.85 301.78 303.39 57,715,672 -1.00(-0.33%)
Jul 15, 2020 304.92 305.51 301.95 304.39 92,093,808 +2.77(+0.92%)
Jul 14, 2020 296.30 302.41 295.07 301.62 98,879,624 +3.86(+1.30%)
Jul 13, 2020 302.76 305.20 297.09 297.76 108,694,272 -2.60(-0.87%)
Jul 10, 2020 297.26 300.63 295.79 300.36 60,851,724 +3.04(+1.02%)
Jul 09, 2020 299.65 299.90 293.82 297.32 87,980,720 -2.28(-0.76%)
Jul 08, 2020 297.54 299.60 295.74 299.60 57,514,580 +2.85(+0.96%)
Jul 07, 2020 298.27 300.29 296.37 296.76 87,607,824 -3.09(-1.03%)
Jul 06, 2020 299.21 300.44 298.44 299.85 65,055,796 +4.56(+1.54%)
Jul 02, 2020 297.19 298.57 294.61 295.29 73,322,192 +1.62(+0.55%)
Jul 01, 2020 292.77 294.97 292.30 293.67 76,373,520 +2.04(+0.70%)
Jun 30, 2020 287.50 293.37 287.34 291.63 119,547,016 +3.69(+1.28%)
Jun 29, 2020 285.06 288.08 282.71 287.94 84,235,616 +4.17(+1.47%)
Jun 26, 2020 289.55 289.77 283.18 283.77 135,301,600 -6.90(-2.38%)
Jun 25, 2020 287.01 290.95 284.93 290.68 94,355,072 +3.08(+1.07%)
Jun 24, 2020 293.03 293.66 285.71 287.59 140,179,248 -7.53(-2.55%)
Jun 23, 2020 296.48 297.44 294.70 295.12 72,277,328 +1.35(+0.46%)
Jun 22, 2020 291.28 294.17 290.11 293.77 78,690,384 +1.87(+0.64%)
Jun 19, 2020 297.12 297.32 289.90 291.89 143,325,520 -1.68(-0.57%)
Jun 18, 2020 291.91 294.06 291.44 293.57 85,618,448 +0.11(+0.04%)
Jun 17, 2020 295.73 296.03 292.71 293.46 88,353,568 -1.22(-0.42%)
Jun 16, 2020 297.06 297.21 289.70 294.68 145,955,472 +5.56(+1.92%)
Jun 15, 2020 280.62 290.28 279.41 289.12 143,764,288 +2.67(+0.93%)
Jun 12, 2020 290.24 291.03 281.16 286.44 206,752,736 +3.39(+1.20%)
Jun 11, 2020 293.27 293.92 282.49 283.06 221,818,672 -17.32(-5.76%)
Jun 10, 2020 302.65 303.56 299.64 300.37 100,391,544 -1.69(-0.56%)
Jun 09, 2020 301.60 304.40 300.71 302.06 82,131,184 -2.27(-0.75%)
Jun 08, 2020 301.60 304.52 300.96 304.33 78,137,584 +3.64(+1.21%)
Jun 05, 2020 298.70 302.51 298.64 300.69 159,860,112 +7.51(+2.56%)
Jun 04, 2020 292.94 294.72 291.03 293.18 80,302,256 -0.77(-0.26%)
Jun 03, 2020 292.12 294.93 291.84 293.95 97,768,368 +3.86(+1.33%)
Jun 02, 2020 288.65 290.14 287.28 290.09 78,572,824 +2.38(+0.83%)
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.