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 (%)
Oct 29, 2021 438.96 442.51 438.66 442.21 73,130,368 +0.89(+0.20%)
Oct 28, 2021 438.57 441.40 438.56 441.32 53,370,072 +4.22(+0.96%)
Oct 27, 2021 439.52 440.20 437.02 437.10 75,279,200 -1.95(-0.44%)
Oct 26, 2021 440.24 439.05 58,198,428 +0.39(+0.09%)
Oct 25, 2021 437.43 438.99 435.61 438.65 46,927,084 +2.34(+0.54%)
Oct 22, 2021 436.32 437.81 434.32 436.31 61,112,344 -0.45(-0.10%)
Oct 21, 2021 435.01 437.00 434.57 436.76 42,840,540 +1.14(+0.26%)
Oct 20, 2021 434.40 435.94 434.28 435.63 51,420,440 +1.70(+0.39%)
Oct 19, 2021 432.27 433.99 431.64 433.93 48,762,920 +3.32(+0.77%)
Oct 18, 2021 427.50 430.95 426.83 430.60 64,579,520 +1.27(+0.30%)
Oct 15, 2021 428.25 429.71 427.62 429.33 68,911,360 +3.25(+0.76%)
Oct 14, 2021 422.79 426.24 422.31 426.09 72,895,232 +7.05(+1.68%)
Oct 13, 2021 418.59 419.88 415.53 419.04 75,742,376 +1.50(+0.36%)
Oct 12, 2021 419.51 419.92 416.73 417.54 74,129,424 -1.03(-0.25%)
Oct 11, 2021 420.94 423.93 418.50 418.57 68,248,984 -3.05(-0.72%)
Oct 08, 2021 423.18 423.57 420.97 421.62 77,437,792 -0.77(-0.18%)
Oct 07, 2021 422.13 425.30 421.95 422.39 75,190,136 +3.62(+0.86%)
Oct 06, 2021 413.35 418.97 411.68 418.77 117,222,552 +1.73(+0.42%)
Oct 05, 2021 414.28 419.34 413.50 417.04 94,044,976 +4.29(+1.04%)
Oct 04, 2021 416.94 417.86 410.57 412.74 133,792,296 -5.39(-1.29%)
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.