Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 420.32 422.38 420.19 420.90 71,892,344 -2.05(-0.49%)
Jul 29, 2021 422.15 424.05 422.14 422.95 49,374,488 +1.75(+0.41%)
Jul 28, 2021 422.02 422.61 419.98 421.20 54,884,740 -0.17(-0.04%)
Jul 27, 2021 422.24 422.27 418.48 421.38 70,177,448 -1.93(-0.46%)
Jul 26, 2021 421.66 423.31 421.62 423.31 46,133,132 +1.04(+0.25%)
Jul 23, 2021 419.95 422.61 419.25 422.27 66,672,088 +4.30(+1.03%)
Jul 22, 2021 417.28 418.21 416.27 417.97 49,857,048 +0.87(+0.21%)
Jul 21, 2021 414.97 417.24 413.70 417.10 67,522,784 +3.35(+0.81%)
Jul 20, 2021 408.58 415.05 407.77 413.75 104,128,088 +5.85(+1.43%)
Jul 19, 2021 409.07 414.08 405.02 407.90 153,984,016 -6.11(-1.48%)
Jul 16, 2021 418.50 418.55 413.61 414.01 83,137,248 -3.27(-0.78%)
Jul 15, 2021 417.35 418.04 415.34 417.29 57,466,572 -1.43(-0.34%)
Jul 14, 2021 419.83 420.33 417.44 418.72 66,759,008 +0.62(+0.15%)
Jul 13, 2021 418.72 420.25 417.82 418.09 55,055,364 -1.43(-0.34%)
Jul 12, 2021 417.94 419.75 417.50 419.52 55,162,152 +1.50(+0.36%)
Jul 09, 2021 415.16 418.33 413.41 418.03 79,429,160 +4.42(+1.07%)
Jul 08, 2021 411.56 414.39 410.35 413.61 101,635,536 -3.40(-0.81%)
Jul 07, 2021 416.24 417.30 414.18 417.01 66,181,504 +1.47(+0.35%)
Jul 06, 2021 416.36 416.58 412.74 415.54 71,519,360 -0.76(-0.18%)
Jul 02, 2021 414.33 416.66 413.23 416.30 60,112,496 +3.16(+0.76%)
Jul 01, 2021 411.64 413.30 411.58 413.14 55,901,236 +2.28(+0.55%)
Jun 30, 2021 410.05 411.56 410.02 410.87 68,982,800 +0.35(+0.08%)
Jun 29, 2021 410.69 411.35 409.97 410.52 37,444,204 +0.22(+0.05%)
Jun 28, 2021 410.01 410.47 408.78 410.30 56,016,480 +0.83(+0.20%)
Jun 25, 2021 408.79 409.94 408.46 409.47 60,597,812 +1.45(+0.36%)
Jun 24, 2021 407.82 408.46 407.56 408.02 46,966,552 +2.40(+0.59%)
Jun 23, 2021 406.19 407.02 405.54 405.62 51,756,028 -0.49(-0.12%)
Jun 22, 2021 403.95 406.97 403.21 406.12 60,081,540 +2.16(+0.53%)
Jun 21, 2021 400.06 404.15 399.22 403.95 75,882,000 +5.70(+1.43%)
Jun 18, 2021 400.34 401.01 398.04 398.25 123,644,448 -5.45(-1.35%)
Jun 17, 2021 403.41 404.70 401.17 403.70 95,059,496 -0.13(-0.03%)
Jun 16, 2021 406.25 406.47 401.74 403.83 83,957,736 -2.27(-0.56%)
Jun 15, 2021 407.00 407.04 405.20 406.10 53,811,840 -0.75(-0.18%)
Jun 14, 2021 406.05 406.95 404.78 406.85 44,284,060 +0.91(+0.22%)
Jun 11, 2021 405.83 406.05 404.51 405.94 47,643,660 +0.67(+0.17%)
Jun 10, 2021 404.65 406.25 403.30 405.27 53,571,276 +1.88(+0.46%)
Jun 09, 2021 404.86 404.93 403.16 403.39 50,599,640 -0.60(-0.15%)
Jun 08, 2021 404.79 404.87 402.13 404.00 49,244,656 +0.09(+0.02%)
Jun 07, 2021 404.29 404.48 402.95 403.91 53,832,420 -0.39(-0.10%)
Jun 04, 2021 402.53 404.61 400.71 404.30 58,470,500 +3.66(+0.91%)
Jun 03, 2021 399.76 401.81 398.26 400.64 60,756,936 -1.49(-0.37%)
Jun 02, 2021 402.17 402.99 401.14 402.13 51,801,808 +0.63(+0.16%)
Jun 01, 2021 404.27 404.42 401.05 401.50 56,637,860 -0.35(-0.09%)
May 28, 2021 402.74 403.01 401.61 401.85 61,168,588 +0.72(+0.18%)
May 27, 2021 401.98 402.50 400.84 401.14 59,182,404 +0.21(+0.05%)
May 26, 2021 400.73 401.44 399.67 400.93 45,005,512 +0.80(+0.20%)
May 25, 2021 402.13 402.50 399.54 400.13 60,251,248 -0.89(-0.22%)
May 24, 2021 399.27 402.12 399.02 401.02 53,753,664 +4.05(+1.02%)
May 21, 2021 398.82 400.09 396.51 396.97 80,053,824 -0.33(-0.08%)
May 20, 2021 393.97 398.59 393.85 397.30 81,511,312 +4.23(+1.08%)
May 19, 2021 389.30 393.22 387.78 393.07 111,299,744 -1.03(-0.26%)
May 18, 2021 397.80 398.05 393.94 394.10 62,277,852 -3.43(-0.86%)
May 17, 2021 397.40 398.36 395.46 397.53 68,094,352 -1.01(-0.25%)
May 14, 2021 395.32 399.41 395.29 398.54 86,424,632 +6.03(+1.54%)
May 13, 2021 389.44 394.50 389.40 392.52 111,193,616 +4.66(+1.20%)
May 12, 2021 393.43 394.73 387.69 387.86 140,930,224 -8.42(-2.12%)
May 11, 2021 395.21 397.29 392.31 396.28 122,167,704 -3.57(-0.89%)
May 10, 2021 404.21 404.44 399.72 399.84 85,581,048 -4.00(-0.99%)
May 07, 2021 401.71 404.51 401.01 403.84 70,845,176 +2.92(+0.73%)
May 06, 2021 397.83 401.06 395.76 400.93 77,919,520 +3.18(+0.80%)
May 05, 2021 399.31 399.55 396.97 397.75 62,979,116 +0.12(+0.03%)
May 04, 2021 398.06 398.56 393.85 397.62 106,151,336 -2.47(-0.62%)
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.