S&P Depository Receipts (NY: SPY )

367.95 -6.27 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 457.89 458.76 451.16 451.64 121,651,520 -7.06(-1.54%)
Mar 30, 2022 460.34 461.19 456.46 458.70 79,612,056 -2.85(-0.62%)
Mar 29, 2022 460.02 462.07 457.18 461.55 86,617,912 +5.64(+1.24%)
Mar 28, 2022 452.06 455.91 450.06 455.91 68,614,424 +3.22(+0.71%)
Mar 25, 2022 451.16 452.98 448.43 452.69 77,419,648 +2.20(+0.49%)
Mar 24, 2022 445.94 450.50 444.76 450.49 64,661,720 +6.69(+1.51%)
Mar 23, 2022 446.91 448.49 443.72 443.80 79,397,048 -5.79(-1.29%)
Mar 22, 2022 445.86 450.58 445.86 449.59 74,984,464 +5.20(+1.17%)
Mar 21, 2022 444.34 446.46 440.68 444.39 88,269,504 -0.13(-0.03%)
Mar 18, 2022 438.00 444.86 437.22 444.52 106,356,696 +3.45(+0.78%)
Mar 17, 2022 433.59 441.07 433.19 441.07 102,698,096 +5.45(+1.25%)
Mar 16, 2022 429.89 435.68 424.80 435.62 144,968,400 +9.45(+2.22%)
Mar 15, 2022 419.77 426.84 418.42 426.17 106,699,912 +9.17(+2.20%)
Mar 14, 2022 420.89 424.55 415.79 417.00 95,972,616 -3.07(-0.73%)
Mar 11, 2022 428.12 428.77 419.53 420.07 95,636,576 -5.41(-1.27%)
Mar 10, 2022 422.52 426.43 420.44 425.48 93,730,912 -1.93(-0.45%)
Mar 09, 2022 425.14 429.51 422.82 427.41 116,755,680 +11.16(+2.68%)
Mar 08, 2022 419.62 427.21 415.12 416.25 164,344,304 -3.18(-0.76%)
Mar 07, 2022 431.55 431.84 419.36 419.43 137,681,424 -12.74(-2.95%)
Mar 04, 2022 431.75 433.37 427.88 432.17 114,185,272 -3.54(-0.81%)
Mar 03, 2022 440.47 441.11 433.80 435.71 104,271,960 -2.18(-0.50%)
Mar 02, 2022 432.37 439.72 431.57 437.89 118,123,536 +7.91(+1.84%)
Mar 01, 2022 435.04 437.17 427.11 429.98 137,831,200 -6.65(-1.52%)
Feb 28, 2022 432.03 438.20 430.70 436.63 145,353,680 -1.12(-0.26%)
Feb 25, 2022 429.61 437.84 430.54 437.75 121,838,472 +9.45(+2.21%)
Feb 24, 2022 411.02 428.76 410.64 428.30 213,575,840 +5.14(+1.22%)
Feb 23, 2022 432.66 433.26 421.35 423.16 132,486,832 -6.41(-1.49%)
Feb 22, 2022 431.89 435.50 425.86 429.57 124,142,800 -4.66(-1.07%)
Feb 18, 2022 434.23 0 -2.83(-0.65%)
Feb 17, 2022 443.22 446.56 436.42 437.06 102,055,776 +1.86(+0.43%)
Feb 16, 2022 443.93 448.06 435.20 435.20 84,526,200 -10.90(-2.44%)
Feb 15, 2022 443.73 446.28 443.18 446.10 88,486,992 +6.88(+1.57%)
Feb 14, 2022 439.92 441.60 435.34 439.22 122,091,016 -1.24(-0.28%)
Feb 11, 2022 449.41 451.61 438.94 440.46 153,214,656 -8.86(-1.97%)
Feb 10, 2022 451.34 457.71 447.20 449.32 139,971,968 -8.22(-1.80%)
Feb 09, 2022 455.22 457.88 455.00 457.54 92,451,936 +6.60(+1.46%)
Feb 08, 2022 446.73 451.92 445.22 450.94 80,921,088 +3.68(+0.82%)
Feb 07, 2022 449.51 450.99 445.85 447.26 84,321,080 -1.44(-0.32%)
Feb 04, 2022 446.35 452.78 443.83 448.70 119,977,184 +2.10(+0.47%)
Feb 03, 2022 450.95 452.97 445.71 446.60 117,860,064 -7.46(-1.64%)
Feb 02, 2022 455.50 458.12 453.05 454.06 117,316,608 +3.45(+0.77%)
Feb 01, 2022 450.68 453.63 446.94 450.61 122,985,288 +3.34(+0.75%)
Jan 31, 2022 441.24 450.28 447.27 151,646,320 +5.32(+1.20%)
Jan 28, 2022 432.68 442.62 427.82 441.95 164,517,456 +10.71(+2.48%)
Jan 27, 2022 438.26 441.59 429.45 431.24 149,998,256 -2.06(-0.48%)
Jan 26, 2022 440.72 444.04 428.86 433.30 186,074,768 -0.93(-0.21%)
Jan 25, 2022 433.06 439.72 364.68 434.23 167,447,408 -4.77(-1.09%)
Jan 24, 2022 432.03 440.38 420.76 439.00 251,919,632 +1.02(+0.23%)
Jan 21, 2022 445.56 448.06 437.69 437.98 203,630,512 -8.52(-1.91%)
Jan 20, 2022 453.75 458.74 444.50 446.50 122,133,656 -5.50(-1.22%)
Jan 19, 2022 458.13 459.61 451.46 452.00 109,109,024 -4.49(-0.98%)
Jan 18, 2022 459.74 459.96 455.31 456.49 109,861,672 -8.23(-1.77%)
Jan 14, 2022 464.72 0 +0.19(+0.04%)
Jan 13, 2022 472.19 472.88 463.44 464.53 91,049,296 -6.49(-1.38%)
Jan 12, 2022 471.59 473.20 468.94 471.02 67,689,968 +1.27(+0.27%)
Jan 11, 2022 465.23 469.85 462.05 469.75 74,748,264 +4.24(+0.91%)
Jan 10, 2022 462.70 465.74 456.60 465.51 119,450,560 -0.58(-0.12%)
Jan 07, 2022 467.95 469.20 464.65 466.09 85,130,256 -1.85(-0.40%)
Jan 06, 2022 467.89 470.82 465.43 467.94 87,102,728 -0.44(-0.09%)
Jan 05, 2022 477.16 477.98 468.28 468.38 104,175,328 -9.17(-1.92%)
Jan 04, 2022 479.22 479.98 475.58 477.55 71,993,240 -0.16(-0.03%)
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.