Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 433.97 434.31 432.82 433.42 61,778,388 -0.64(-0.15%)
Aug 30, 2021 432.86 434.87 432.61 434.06 50,291,988 +1.90(+0.44%)
Aug 27, 2021 429.16 432.55 429.10 432.17 80,467,376 +3.83(+0.89%)
Aug 26, 2021 430.59 430.83 428.24 428.33 60,186,348 -2.54(-0.59%)
Aug 25, 2021 430.17 431.40 429.78 430.88 42,195,620 +0.90(+0.21%)
Aug 24, 2021 429.98 430.52 429.45 429.98 40,269,320 +0.68(+0.16%)
Aug 23, 2021 427.28 430.23 425.62 429.30 57,241,600 +3.74(+0.88%)
Aug 20, 2021 422.55 425.88 422.07 425.55 75,048,408 +3.36(+0.80%)
Aug 19, 2021 418.75 423.42 418.60 422.19 96,737,312 +0.65(+0.15%)
Aug 18, 2021 425.17 426.77 421.29 421.54 94,028,152 -4.67(-1.09%)
Aug 17, 2021 426.40 427.09 423.14 426.20 96,523,784 -2.81(-0.66%)
Aug 16, 2021 426.67 429.15 425.08 429.02 77,064,872 +1.01(+0.24%)
Aug 13, 2021 427.69 428.03 427.19 428.01 41,912,908 +0.78(+0.18%)
Aug 12, 2021 425.80 427.37 424.88 427.23 40,550,672 +1.28(+0.30%)
Aug 11, 2021 425.99 426.05 424.84 425.95 46,276,084 +1.06(+0.25%)
Aug 10, 2021 424.83 425.63 424.13 424.90 45,128,924 +0.53(+0.12%)
Aug 09, 2021 424.69 425.01 423.58 424.37 42,719,864 -0.35(-0.08%)
Aug 06, 2021 424.34 425.15 424.05 424.72 49,270,716 +0.70(+0.17%)
Aug 05, 2021 422.54 424.10 422.21 424.02 40,565,468 +2.67(+0.63%)
Aug 04, 2021 422.12 423.40 421.11 421.35 48,753,352 -2.08(-0.49%)
Aug 03, 2021 420.83 423.48 418.58 423.43 60,453,860 +3.42(+0.81%)
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.