Indicators

S&P Depository Receipts (NY: SPY )

503.14 +3.42 (+0.68%)

Streaming Delayed Price Updated: 9:57 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.