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 (%)
May 31, 2022 413.55 416.46 410.03 412.93 95,915,328 -2.33(-0.56%)
May 27, 2022 407.91 415.38 407.70 415.26 84,768,816 +9.95(+2.45%)
May 26, 2022 398.67 407.04 398.45 405.31 82,096,352 +7.94(+2.00%)
May 25, 2022 392.31 399.45 391.89 397.37 91,447,168 +3.48(+0.88%)
May 24, 2022 392.56 395.15 386.96 393.89 91,496,336 -3.03(-0.76%)
May 23, 2022 392.83 397.73 390.38 396.92 76,259,744 +7.29(+1.87%)
May 20, 2022 393.25 397.03 380.54 389.63 130,665,568 +0.17(+0.04%)
May 19, 2022 388.62 394.14 387.11 389.46 100,074,544 -2.40(-0.61%)
May 18, 2022 403.50 403.80 390.55 391.86 117,433,824 -16.46(-4.03%)
May 17, 2022 406.53 408.53 402.58 408.32 82,973,592 +8.23(+2.06%)
May 16, 2022 399.98 403.97 397.60 400.09 79,166,608 -1.63(-0.41%)
May 13, 2022 396.71 403.18 395.61 401.72 104,300,448 +9.38(+2.39%)
May 12, 2022 389.37 395.80 385.15 392.34 125,973,072 -0.41(-0.10%)
May 11, 2022 398.07 404.04 391.96 392.75 142,384,208 -6.34(-1.59%)
May 10, 2022 404.49 406.08 394.82 399.09 133,278,792 +0.92(+0.23%)
May 09, 2022 405.10 406.41 396.50 398.17 157,328,496 -13.17(-3.20%)
May 06, 2022 411.10 414.80 405.73 411.34 151,771,872 -2.47(-0.60%)
May 05, 2022 424.55 425.00 409.44 413.81 172,826,304 -15.25(-3.55%)
May 04, 2022 417.08 429.66 413.71 429.06 144,205,488 +12.68(+3.05%)
May 03, 2022 415.01 418.93 413.36 416.38 100,256,000 +1.90(+0.46%)
May 02, 2022 412.07 415.92 405.02 414.48 158,504,320 +2.48(+0.60%)
Apr 29, 2022 423.59 425.87 411.21 412.00 145,789,248 -15.81(-3.70%)
Apr 28, 2022 422.29 429.64 417.60 427.81 105,396,360 +10.54(+2.53%)
Apr 27, 2022 417.24 422.92 415.01 417.27 122,143,176 +1.17(+0.28%)
Apr 26, 2022 425.83 426.04 416.07 416.10 103,907,248 -12.41(-2.90%)
Apr 25, 2022 423.67 428.69 418.84 428.51 119,728,504 +2.47(+0.58%)
Apr 22, 2022 436.91 438.08 425.44 426.04 132,491,896 -12.02(-2.74%)
Apr 21, 2022 448.54 450.01 437.10 438.06 85,379,064 -6.65(-1.50%)
Apr 20, 2022 446.92 447.57 443.48 444.71 65,164,304 -0.33(-0.07%)
Apr 19, 2022 437.86 445.80 437.68 445.04 77,784,984 +7.07(+1.61%)
Apr 18, 2022 436.81 439.75 435.61 437.97 66,016,296 +0.18(+0.04%)
Apr 14, 2022 443.55 444.73 437.68 437.79 98,869,496 -5.52(-1.25%)
Apr 13, 2022 438.03 444.11 437.84 443.31 74,202,176 +5.02(+1.15%)
Apr 12, 2022 443.08 445.75 436.65 438.29 84,286,816 -1.63(-0.37%)
Apr 11, 2022 444.11 445.00 439.39 439.92 89,916,488 -7.65(-1.71%)
Apr 08, 2022 447.97 450.63 445.94 447.57 79,316,304 -1.20(-0.27%)
Apr 07, 2022 445.59 450.69 443.53 448.77 78,098,456 +2.25(+0.50%)
Apr 06, 2022 446.89 448.93 443.47 446.52 106,935,712 -4.51(-1.00%)
Apr 05, 2022 455.22 457.83 449.82 451.03 74,217,640 -5.77(-1.26%)
Apr 04, 2022 453.13 456.91 452.26 456.80 59,757,120 +3.88(+0.86%)
Apr 01, 2022 453.31 453.46 449.14 452.92 89,048,792 +1.28(+0.28%)
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%)
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.