Indicators

S&P Depository Receipts (NY: SPY )

497.12 -2.40 (-0.48%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.