S&P Depository Receipts (NY: SPY )

400.70 -6.21 (-1.53%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 443.96 444.32 442.79 443.40 60,387,536 -0.66(-0.15%)
Aug 30, 2021 442.82 444.89 442.57 444.06 49,159,736 +1.94(+0.44%)
Aug 27, 2021 439.05 442.51 438.99 442.12 78,655,768 +3.92(+0.89%)
Aug 26, 2021 440.51 440.75 438.10 438.20 58,831,340 -2.60(-0.59%)
Aug 25, 2021 440.08 441.34 439.68 440.80 41,245,644 +0.92(+0.21%)
Aug 24, 2021 439.88 440.44 439.34 439.88 39,362,716 +0.70(+0.16%)
Aug 23, 2021 437.12 440.13 435.43 439.18 55,952,888 +3.83(+0.88%)
Aug 20, 2021 432.28 435.69 431.79 435.35 73,358,800 +3.44(+0.80%)
Aug 19, 2021 428.39 433.17 428.24 431.92 94,559,416 +0.67(+0.15%)
Aug 18, 2021 434.96 436.60 430.99 431.25 91,911,240 -4.77(-1.09%)
Aug 17, 2021 436.22 436.92 432.89 436.02 94,350,696 -2.88(-0.66%)
Aug 16, 2021 436.50 439.04 434.87 438.90 75,329,872 +1.03(+0.24%)
Aug 13, 2021 437.54 437.89 437.03 437.87 40,969,300 +0.79(+0.18%)
Aug 12, 2021 435.61 437.22 434.67 437.07 39,637,732 +1.31(+0.30%)
Aug 11, 2021 435.80 435.87 434.63 435.76 45,234,244 +1.08(+0.25%)
Aug 10, 2021 434.62 435.43 433.90 434.69 44,112,912 +0.54(+0.12%)
Aug 09, 2021 434.47 434.80 433.34 434.14 41,758,088 -0.35(-0.08%)
Aug 06, 2021 434.12 434.94 433.82 434.50 48,161,456 +0.72(+0.17%)
Aug 05, 2021 432.27 433.87 431.94 433.78 39,652,196 +2.73(+0.63%)
Aug 04, 2021 431.84 433.16 430.81 431.05 47,655,744 -2.13(-0.49%)
Aug 03, 2021 430.52 433.23 428.22 433.18 59,092,832 +3.50(+0.81%)
Aug 02, 2021 432.39 432.97 429.31 429.69 59,829,400 -0.90(-0.21%)
Jul 30, 2021 430.00 432.11 429.86 430.59 70,273,792 -2.10(-0.49%)
Jul 29, 2021 431.87 433.82 431.87 432.69 48,262,892 +1.79(+0.41%)
Jul 28, 2021 431.74 432.35 429.65 430.90 53,649,088 -0.18(-0.04%)
Jul 27, 2021 431.96 431.99 428.12 431.08 68,597,504 -1.97(-0.46%)
Jul 26, 2021 431.38 433.06 431.33 433.06 45,094,508 +1.06(+0.25%)
Jul 23, 2021 429.62 432.35 428.90 431.99 65,171,064 +4.40(+1.03%)
Jul 22, 2021 426.89 427.84 425.86 427.60 48,734,588 +0.89(+0.21%)
Jul 21, 2021 424.53 426.85 423.23 426.70 66,002,608 +3.43(+0.81%)
Jul 20, 2021 417.99 424.61 417.16 423.27 101,783,792 +5.98(+1.43%)
Jul 19, 2021 418.49 423.62 414.35 417.30 150,517,280 -6.25(-1.48%)
Jul 16, 2021 428.13 428.19 423.14 423.55 81,265,536 -3.35(-0.78%)
Jul 15, 2021 426.96 427.66 424.90 426.90 56,172,796 -1.46(-0.34%)
Jul 14, 2021 429.50 430.01 427.06 428.36 65,256,024 +0.64(+0.15%)
Jul 13, 2021 428.36 429.93 427.45 427.72 53,815,872 -1.46(-0.34%)
Jul 12, 2021 427.57 429.42 427.11 429.19 53,920,256 +1.53(+0.36%)
Jul 09, 2021 424.72 427.97 422.94 427.65 77,640,928 +4.52(+1.07%)
Jul 08, 2021 421.04 423.93 419.80 423.14 99,347,360 -3.48(-0.81%)
Jul 07, 2021 425.83 426.91 423.72 426.61 64,691,520 +1.50(+0.35%)
Jul 06, 2021 425.95 426.17 422.24 425.11 69,909,200 -0.78(-0.18%)
Jul 02, 2021 423.87 426.26 422.75 425.89 58,759,152 +3.23(+0.76%)
Jul 01, 2021 421.12 422.82 421.06 422.66 54,642,700 +2.33(+0.55%)
Jun 30, 2021 419.49 421.04 419.46 420.33 67,429,752 +0.35(+0.08%)
Jun 29, 2021 420.15 420.82 419.42 419.98 36,601,200 +0.23(+0.05%)
Jun 28, 2021 419.45 419.93 418.20 419.75 54,755,348 +0.85(+0.20%)
Jun 25, 2021 418.21 419.38 417.86 418.90 59,233,540 +1.48(+0.36%)
Jun 24, 2021 417.22 417.86 416.95 417.42 45,909,168 +2.45(+0.59%)
Jun 23, 2021 415.55 416.39 414.88 414.97 50,590,816 -0.50(-0.12%)
Jun 22, 2021 413.25 416.34 412.49 415.47 58,728,888 +2.21(+0.53%)
Jun 21, 2021 409.27 413.45 408.42 413.26 74,173,632 +5.83(+1.43%)
Jun 18, 2021 409.56 410.25 407.21 407.43 120,860,776 -5.57(-1.35%)
Jun 17, 2021 412.70 414.03 410.40 413.00 92,919,376 -0.14(-0.03%)
Jun 16, 2021 415.60 415.84 410.99 413.13 82,067,552 -2.32(-0.56%)
Jun 15, 2021 416.38 416.41 414.54 415.45 52,600,348 -0.76(-0.18%)
Jun 14, 2021 415.41 416.33 414.10 416.22 43,287,072 +0.93(+0.22%)
Jun 11, 2021 415.18 415.41 413.83 415.29 46,571,036 +0.69(+0.17%)
Jun 10, 2021 413.97 415.60 412.59 414.60 52,365,200 +1.92(+0.46%)
Jun 09, 2021 414.18 414.26 412.45 412.69 49,460,468 -0.62(-0.15%)
Jun 08, 2021 414.11 414.19 411.39 413.30 48,135,992 +0.09(+0.02%)
Jun 07, 2021 413.61 413.79 412.24 413.21 52,620,468 -0.40(-0.10%)
Jun 04, 2021 411.80 413.93 409.94 413.62 57,154,128 +3.75(+0.91%)
Jun 03, 2021 408.97 411.06 407.43 409.87 59,389,088 -1.53(-0.37%)
Jun 02, 2021 411.43 412.27 410.38 411.39 50,635,568 +0.65(+0.16%)
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.