S&P Depository Receipts (NY: SPY )

411.45 USD -1.41 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 384.35 385.58 378.23 380.36 152,701,600 -1.97(-0.52%)
Feb 25, 2021 390.41 391.88 380.78 382.33 146,077,463 -9.44(-2.41%)
Feb 24, 2021 386.33 392.23 385.27 391.77 72,228,958 +4.27(+1.10%)
Feb 23, 2021 384.66 388.95 380.20 387.50 106,936,277 +0.47(+0.12%)
Feb 22, 2021 387.06 389.62 386.74 387.03 67,161,950 -3.00(-0.77%)
Feb 19, 2021 392.07 392.38 389.55 390.03 83,240,900 -0.69(-0.18%)
Feb 18, 2021 389.59 391.52 387.74 390.72 59,555,997 -1.67(-0.43%)
Feb 17, 2021 390.42 392.66 389.33 392.39 52,636,131 +0.09(+0.02%)
Feb 16, 2021 393.96 394.17 391.53 392.30 50,713,637 -0.34(-0.09%)
Feb 12, 2021 389.85 392.90 389.77 392.64 50,593,200 +1.93(+0.49%)
Feb 11, 2021 391.24 391.69 388.10 390.71 42,755,216 +0.63(+0.16%)
Feb 10, 2021 392.12 392.28 387.50 390.08 58,739,482 -0.17(-0.04%)
Feb 09, 2021 389.61 390.89 389.17 390.25 35,474,453 -0.26(-0.07%)
Feb 08, 2021 389.27 390.56 388.35 390.51 37,983,806 +2.80(+0.72%)
Feb 05, 2021 388.20 388.47 386.14 387.71 48,669,703 +1.52(+0.39%)
Feb 04, 2021 382.96 386.24 381.97 386.19 47,008,017 +4.34(+1.14%)
Feb 03, 2021 382.43 383.70 380.48 381.85 52,118,036 +0.30(+0.08%)
Feb 02, 2021 379.65 383.22 376.32 381.55 63,874,606 +5.32(+1.41%)
Feb 01, 2021 373.72 377.34 370.38 376.23 75,556,131 +6.16(+1.66%)
Jan 29, 2021 375.63 376.67 368.27 370.07 126,765,100 -7.56(-2.00%)
Jan 28, 2021 376.36 381.93 375.89 377.63 93,886,101 +3.22(+0.86%)
Jan 27, 2021 380.22 380.32 372.01 374.41 122,697,438 -9.38(-2.44%)
Jan 26, 2021 385.41 385.85 383.54 383.79 42,175,834 -0.60(-0.16%)
Jan 25, 2021 383.67 384.77 378.46 384.39 70,229,731 +1.51(+0.39%)
Jan 22, 2021 382.25 384.13 381.83 382.88 52,136,900 -1.36(-0.35%)
Jan 21, 2021 384.49 384.95 383.25 384.24 47,824,241 +0.35(+0.09%)
Jan 20, 2021 381.11 384.79 380.69 383.89 61,562,085 +5.24(+1.38%)
Jan 19, 2021 378.34 379.23 376.75 378.65 51,013,950 +2.95(+0.79%)
Jan 15, 2021 376.72 377.58 373.70 375.70 107,159,900 -2.76(-0.73%)
Jan 14, 2021 380.59 381.13 378.10 378.46 49,726,953 -1.33(-0.35%)
Jan 13, 2021 378.69 380.86 377.85 379.79 45,151,053 +1.02(+0.27%)
Jan 12, 2021 378.89 379.86 376.36 378.77 52,453,631 +0.08(+0.02%)
Jan 11, 2021 377.85 380.58 377.72 378.69 51,035,000 -2.57(-0.67%)
Jan 08, 2021 380.59 381.49 377.10 381.26 71,677,200 +2.16(+0.57%)
Jan 07, 2021 376.10 379.90 375.91 379.10 68,441,444 +5.55(+1.49%)
Jan 06, 2021 369.71 376.98 369.12 373.55 107,414,509 +2.22(+0.60%)
Jan 05, 2021 368.10 372.50 368.05 371.33 66,026,039 +2.54(+0.69%)
Jan 04, 2021 375.31 375.45 364.82 368.79 110,008,327 -5.09(-1.36%)
Dec 31, 2020 373.88 373.88 373.88 49,397,803 +1.89(+0.51%)
Dec 30, 2020 372.34 373.10 371.57 371.99 49,397,803 +0.53(+0.14%)
Dec 29, 2020 373.81 374.00 370.83 371.46 53,531,578 -0.71(-0.19%)
Dec 28, 2020 371.74 372.59 371.07 372.17 38,852,149 +3.17(+0.86%)
Dec 24, 2020 368.08 369.03 367.45 369.00 26,457,800 +1.43(+0.39%)
Dec 23, 2020 368.28 369.62 367.22 367.57 46,071,284 +0.33(+0.09%)
Dec 22, 2020 368.21 368.33 366.03 367.24 47,941,544 -0.62(-0.17%)
Dec 21, 2020 364.97 378.46 362.03 367.86 96,060,150 -1.32(-0.36%)
Dec 18, 2020 370.97 371.15 367.02 369.18 136,542,300 -3.06(-0.82%)
Dec 17, 2020 371.94 372.46 371.05 372.24 64,001,276 +2.07(+0.56%)
Dec 16, 2020 369.82 371.16 368.87 370.17 58,349,249 +0.58(+0.16%)
Dec 15, 2020 367.40 369.59 365.92 369.59 63,885,350 +4.93(+1.35%)
Dec 14, 2020 368.64 369.80 364.47 364.66 69,047,394 -1.64(-0.45%)
Dec 11, 2020 364.90 366.74 363.26 366.30 57,698,600 -0.43(-0.12%)
Dec 10, 2020 365.37 367.86 364.43 366.73 57,619,462 -0.12(-0.03%)
Dec 09, 2020 370.88 371.05 365.95 366.85 74,013,081 -3.32(-0.90%)
Dec 08, 2020 367.72 370.78 367.67 370.17 42,158,677 +1.08(+0.29%)
Dec 07, 2020 369.02 369.62 367.72 369.09 48,677,738 -0.76(-0.21%)
Dec 04, 2020 367.32 369.85 367.22 369.85 50,749,800 +3.16(+0.86%)
Dec 03, 2020 366.68 368.19 365.50 366.69 62,666,450 -0.23(-0.06%)
Dec 02, 2020 364.82 366.96 364.20 366.92 45,772,925 +0.90(+0.25%)
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.