S&P Depository Receipts (NY: SPY )

411.49 USD +2.97 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 365.57 367.68 364.93 366.02 74,233,895 +3.96(+1.09%)
Nov 30, 2020 362.83 363.12 359.17 362.06 83,481,266 -1.61(-0.44%)
Nov 27, 2020 363.84 364.18 362.58 363.67 28,514,000 +1.01(+0.28%)
Nov 25, 2020 363.13 363.16 361.48 362.66 45,330,800 -0.56(-0.15%)
Nov 24, 2020 360.21 363.81 359.29 363.22 62,116,087 +5.76(+1.61%)
Nov 23, 2020 357.28 358.82 354.86 357.46 62,676,290 +2.13(+0.60%)
Nov 20, 2020 357.50 357.72 355.25 355.33 70,411,800 -2.45(-0.68%)
Nov 19, 2020 355.60 358.18 354.15 357.78 59,083,931 +1.50(+0.42%)
Nov 18, 2020 360.91 361.50 356.24 356.28 70,351,962 -4.34(-1.20%)
Nov 17, 2020 359.97 361.92 358.34 360.62 65,857,369 -1.95(-0.54%)
Nov 16, 2020 360.98 362.78 359.59 362.57 74,088,144 +4.47(+1.25%)
Nov 13, 2020 355.27 358.90 354.71 358.10 62,959,400 +4.89(+1.38%)
Nov 12, 2020 355.58 356.72 351.26 353.21 67,559,035 -3.46(-0.97%)
Nov 11, 2020 356.40 357.56 355.06 356.67 58,321,924 +2.63(+0.74%)
Nov 10, 2020 353.49 355.18 350.51 354.04 85,252,862 -0.52(-0.15%)
Nov 09, 2020 363.97 364.38 354.06 354.56 171,768,050 +4.40(+1.26%)
Nov 06, 2020 349.93 351.51 347.65 350.16 74,972,900 -0.08(-0.02%)
Nov 05, 2020 349.24 352.19 348.86 350.24 81,311,744 +6.70(+1.95%)
Nov 04, 2020 340.86 347.94 339.59 343.54 126,581,988 +7.51(+2.23%)
Nov 03, 2020 333.69 338.25 330.29 336.03 91,454,601 +5.43(+1.64%)
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.