Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 399.55 400.42 398.31 399.23 89,397,648 -2.64(-0.66%)
Apr 29, 2021 402.12 402.50 398.41 401.87 82,046,952 +2.55(+0.64%)
Apr 28, 2021 399.72 400.87 398.85 399.33 53,523,844 -0.12(-0.03%)
Apr 27, 2021 399.83 400.04 398.27 399.44 53,640,804 -0.09(-0.02%)
Apr 26, 2021 399.37 400.11 398.76 399.53 54,762,592 +0.83(+0.21%)
Apr 23, 2021 394.99 400.14 394.92 398.70 76,592,312 +4.28(+1.08%)
Apr 22, 2021 397.88 398.74 393.33 394.42 102,064,424 -3.63(-0.91%)
Apr 21, 2021 393.69 398.27 393.55 398.06 69,468,864 +3.73(+0.95%)
Apr 20, 2021 395.99 397.12 392.81 394.32 85,517,856 -2.91(-0.73%)
Apr 19, 2021 398.24 398.70 395.87 397.23 81,903,224 -1.96(-0.49%)
Apr 16, 2021 399.18 399.82 397.73 399.19 85,749,912 +1.33(+0.33%)
Apr 15, 2021 395.83 398.14 395.78 397.86 62,908,868 +4.23(+1.07%)
Apr 14, 2021 394.96 396.04 393.08 393.63 64,351,640 -1.35(-0.34%)
Apr 13, 2021 393.71 395.62 393.32 394.98 59,058,664 +1.17(+0.30%)
Apr 12, 2021 393.06 394.10 392.44 393.82 59,229,596 +0.14(+0.04%)
Apr 09, 2021 390.71 393.85 390.58 393.67 63,869,872 +2.84(+0.73%)
Apr 08, 2021 390.27 390.89 389.31 390.83 60,435,332 +1.85(+0.47%)
Apr 07, 2021 388.36 389.34 387.89 388.99 58,245,048 +0.45(+0.12%)
Apr 06, 2021 388.19 389.61 387.85 388.54 64,625,700 -0.23(-0.06%)
Apr 05, 2021 385.99 389.32 385.92 388.77 95,801,968 +5.50(+1.44%)
Apr 01, 2021 381.15 383.32 380.94 383.26 104,194,088 +4.09(+1.08%)
Mar 31, 2021 378.22 380.77 378.19 379.17 117,791,992 +1.53(+0.41%)
Mar 30, 2021 377.34 378.33 376.00 377.64 79,654,592 -1.00(-0.27%)
Mar 29, 2021 377.32 379.57 375.80 378.64 112,963,248 -0.19(-0.05%)
Mar 26, 2021 374.00 379.25 373.39 378.83 119,586,856 +6.01(+1.61%)
Mar 25, 2021 369.27 373.64 367.28 372.83 121,216,200 +2.08(+0.56%)
Mar 24, 2021 374.07 375.75 370.69 370.74 101,941,200 -1.89(-0.51%)
Mar 23, 2021 374.94 376.42 371.83 372.64 94,524,704 -2.96(-0.79%)
Mar 22, 2021 373.14 377.01 373.08 375.59 77,080,664 +2.97(+0.80%)
Mar 19, 2021 373.00 374.62 370.39 372.62 118,766,640 -0.69(-0.19%)
Mar 18, 2021 376.17 378.30 372.61 373.31 120,876,360 -5.51(-1.45%)
Mar 17, 2021 376.22 379.64 375.04 378.82 102,622,248 +1.29(+0.34%)
Mar 16, 2021 378.64 379.36 376.74 377.53 77,252,160 -0.48(-0.13%)
Mar 15, 2021 376.02 378.27 373.83 378.01 77,136,128 +2.24(+0.60%)
Mar 12, 2021 373.87 375.91 373.04 375.77 67,800,784 +0.51(+0.13%)
Mar 11, 2021 374.02 377.28 373.56 375.26 90,218,312 +3.77(+1.01%)
Mar 10, 2021 371.60 373.23 370.15 371.50 114,997,568 +2.30(+0.62%)
Mar 09, 2021 367.94 371.81 364.01 369.20 118,979,328 +5.20(+1.43%)
Mar 08, 2021 366.80 369.68 363.71 364.00 128,935,168 -1.82(-0.50%)
Mar 05, 2021 362.80 366.90 355.34 365.82 159,440,784 +6.61(+1.84%)
Mar 04, 2021 363.52 366.18 354.62 359.21 191,765,936 -4.50(-1.24%)
Mar 03, 2021 367.88 368.87 363.61 363.71 125,266,144 -4.88(-1.32%)
Mar 02, 2021 371.73 371.96 368.08 368.60 83,266,912 -2.90(-0.78%)
Mar 01, 2021 367.69 372.77 362.90 371.50 110,027,104 +8.79(+2.42%)
Feb 26, 2021 366.51 367.68 360.67 362.70 160,135,008 -1.88(-0.52%)
Feb 25, 2021 372.29 373.69 363.10 364.58 153,188,400 -9.00(-2.41%)
Feb 24, 2021 368.40 374.02 367.39 373.58 75,745,016 +4.07(+1.10%)
Feb 23, 2021 366.80 370.89 362.55 369.51 112,141,864 +0.45(+0.12%)
Feb 22, 2021 369.09 371.53 368.79 369.06 70,431,352 -2.86(-0.77%)
Feb 19, 2021 373.87 374.17 371.47 371.93 87,293,008 -0.66(-0.18%)
Feb 18, 2021 371.50 373.35 369.74 372.58 62,455,412 -1.59(-0.43%)
Feb 17, 2021 372.30 374.43 371.26 374.18 55,198,420 +0.09(+0.02%)
Feb 16, 2021 375.67 375.87 373.36 374.09 53,182,340 -0.32(-0.09%)
Feb 12, 2021 371.75 374.66 371.68 374.41 53,056,040 +1.84(+0.49%)
Feb 11, 2021 373.08 373.51 370.08 372.57 44,836,508 +0.60(+0.16%)
Feb 10, 2021 373.92 374.07 369.51 371.97 61,598,876 -0.16(-0.04%)
Feb 09, 2021 371.52 372.75 371.11 372.13 37,201,324 -0.25(-0.07%)
Feb 08, 2021 371.20 372.43 370.32 372.38 39,832,832 +2.67(+0.72%)
Feb 05, 2021 370.18 370.44 368.22 369.71 51,038,912 +1.45(+0.39%)
Feb 04, 2021 365.18 368.31 364.24 368.26 49,296,292 +4.14(+1.14%)
Feb 03, 2021 364.68 365.89 362.82 364.12 54,655,104 +0.29(+0.08%)
Feb 02, 2021 362.03 365.43 358.85 363.84 66,983,980 +5.07(+1.41%)
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.