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 (%)
Apr 09, 2021 408.39 411.67 408.26 411.49 61,104,500 +2.97(+0.73%)
Apr 08, 2021 407.93 408.58 406.93 408.52 57,818,612 +1.93(+0.47%)
Apr 07, 2021 405.94 406.96 405.45 406.59 55,723,212 +0.47(+0.12%)
Apr 06, 2021 405.76 407.24 405.40 406.12 61,827,200 -0.24(-0.06%)
Apr 05, 2021 403.46 406.94 403.38 406.36 91,654,031 +5.75(+1.44%)
Apr 01, 2021 398.40 400.67 398.18 400.61 99,682,800 +4.28(+1.08%)
Mar 31, 2021 395.34 398.00 395.31 396.33 112,691,950 +1.60(+0.41%)
Mar 30, 2021 394.42 395.45 393.02 394.73 76,205,787 -1.05(-0.27%)
Mar 29, 2021 394.40 396.75 392.81 395.78 108,072,279 -0.20(-0.05%)
Mar 26, 2021 390.93 396.41 390.29 395.98 114,409,100 +6.28(+1.61%)
Mar 25, 2021 385.98 390.55 383.90 389.70 115,967,901 +2.18(+0.56%)
Mar 24, 2021 391.00 392.75 387.47 387.52 97,527,457 -1.98(-0.51%)
Mar 23, 2021 391.91 393.46 388.66 389.50 90,432,075 -3.09(-0.79%)
Mar 22, 2021 390.03 394.07 389.97 392.59 73,743,301 +3.11(+0.80%)
Mar 19, 2021 389.88 391.57 387.15 389.48 113,624,400 -2.00(-0.51%)
Mar 18, 2021 394.48 396.72 390.75 391.48 115,265,326 -5.78(-1.45%)
Mar 17, 2021 394.53 398.12 393.30 397.26 97,858,562 +1.35(+0.34%)
Mar 16, 2021 397.07 397.83 395.08 395.91 73,666,144 -0.50(-0.13%)
Mar 15, 2021 394.33 396.68 392.03 396.41 73,555,493 +2.35(+0.60%)
Mar 12, 2021 392.07 394.21 391.20 394.06 64,653,500 +0.53(+0.13%)
Mar 11, 2021 392.23 395.65 391.74 393.53 86,030,412 +3.95(+1.01%)
Mar 10, 2021 389.69 391.40 388.17 389.58 109,659,424 +2.41(+0.62%)
Mar 09, 2021 385.85 389.91 381.73 387.17 113,456,350 +5.45(+1.43%)
Mar 08, 2021 384.66 387.68 381.42 381.72 122,949,950 -1.91(-0.50%)
Mar 05, 2021 380.46 384.76 372.64 383.63 152,039,600 +6.93(+1.84%)
Mar 04, 2021 381.22 384.00 371.88 376.70 182,864,238 -4.72(-1.24%)
Mar 03, 2021 385.79 386.83 381.31 381.42 119,451,337 -5.12(-1.32%)
Mar 02, 2021 389.82 390.07 386.00 386.54 79,401,694 -3.04(-0.78%)
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.