S&P Depository Receipts (NY: SPY )

406.91 -0.47 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 398.29 399.60 393.42 393.56 76,560,168 -3.02(-0.76%)
Aug 30, 2022 402.20 402.45 394.38 396.58 85,892,376 -4.40(-1.10%)
Aug 29, 2022 400.55 404.18 399.56 400.98 65,570,688 -2.67(-0.66%)
Aug 26, 2022 417.67 418.24 403.59 403.65 103,860,984 -14.14(-3.38%)
Aug 25, 2022 413.54 417.84 412.40 417.79 51,107,656 +5.82(+1.41%)
Aug 24, 2022 410.42 413.41 409.71 411.98 49,397,764 +1.31(+0.32%)
Aug 23, 2022 411.21 413.72 410.08 410.66 49,268,712 -1.00(-0.24%)
Aug 22, 2022 415.34 415.52 410.71 411.66 78,503,696 -8.75(-2.08%)
Aug 19, 2022 423.24 423.52 419.50 420.41 68,296,688 -5.73(-1.34%)
Aug 18, 2022 425.11 426.86 423.76 426.14 49,148,860 +1.24(+0.29%)
Aug 17, 2022 424.17 427.74 422.80 424.90 63,774,328 -3.04(-0.71%)
Aug 16, 2022 425.98 429.96 425.13 427.94 59,481,800 +0.84(+0.20%)
Aug 15, 2022 423.03 427.65 422.97 427.11 54,462,328 +1.75(+0.41%)
Aug 12, 2022 420.30 425.46 419.31 425.35 61,950,172 +7.08(+1.69%)
Aug 11, 2022 421.26 423.21 417.50 418.27 60,860,376 +0.00(+0.00%)
Aug 10, 2022 417.07 418.42 415.01 418.27 68,897,704 +8.60(+2.10%)
Aug 09, 2022 410.53 411.06 408.54 409.67 45,052,948 -1.63(-0.40%)
Aug 08, 2022 413.55 415.91 410.14 411.30 54,191,052 -0.48(-0.12%)
Aug 05, 2022 407.98 412.45 407.92 411.78 57,054,012 -0.70(-0.17%)
Aug 04, 2022 412.67 413.39 410.75 412.48 45,759,324 -0.28(-0.07%)
Aug 03, 2022 408.62 413.98 408.32 412.75 68,292,368 +6.36(+1.57%)
Aug 02, 2022 407.45 411.31 405.15 406.39 63,614,856 -2.70(-0.66%)
Aug 01, 2022 407.48 411.72 406.73 409.09 70,213,352 -1.21(-0.30%)
Jul 29, 2022 405.91 411.34 405.11 410.30 87,361,368 +5.90(+1.46%)
Jul 28, 2022 400.25 405.13 396.52 404.41 74,477,088 +5.01(+1.25%)
Jul 27, 2022 392.75 401.23 392.44 399.40 82,638,928 +10.11(+2.60%)
Jul 26, 2022 392.23 392.45 388.35 389.29 53,074,732 -4.66(-1.18%)
Jul 25, 2022 394.13 394.85 391.60 393.95 53,725,820 +0.48(+0.12%)
Jul 22, 2022 397.29 398.54 391.14 393.47 72,542,912 -3.69(-0.93%)
Jul 21, 2022 392.55 397.17 390.03 397.16 65,097,784 +4.00(+1.02%)
Jul 20, 2022 390.86 394.64 389.43 393.15 72,054,232 +2.49(+0.64%)
Jul 19, 2022 384.50 391.26 383.81 390.67 78,831,776 +10.28(+2.70%)
Jul 18, 2022 386.79 387.50 379.10 380.39 63,409,632 -3.17(-0.83%)
Jul 15, 2022 380.99 383.67 378.98 383.55 79,963,208 +7.19(+1.91%)
Jul 14, 2022 372.08 377.50 369.52 376.36 90,226,056 -0.92(-0.24%)
Jul 13, 2022 373.56 380.36 373.12 377.28 84,486,624 -1.99(-0.53%)
Jul 12, 2022 382.08 384.58 377.44 379.27 62,415,136 -3.39(-0.88%)
Jul 11, 2022 384.27 385.29 381.93 382.66 58,559,344 -4.42(-1.14%)
Jul 08, 2022 385.69 389.04 384.08 387.08 73,211,328 -0.32(-0.08%)
Jul 07, 2022 383.54 388.24 381.70 387.40 64,730,796 +5.72(+1.50%)
Jul 06, 2022 380.55 384.29 378.05 381.68 70,658,392 +1.29(+0.34%)
Jul 05, 2022 374.34 380.41 371.37 380.40 81,672,440 +0.72(+0.19%)
Jul 01, 2022 375.02 380.14 372.27 379.68 75,198,600 +3.97(+1.06%)
Jun 30, 2022 374.70 379.07 371.04 375.71 113,392,056 -3.08(-0.81%)
Jun 29, 2022 379.67 380.71 376.87 378.78 65,978,356 -0.31(-0.08%)
Jun 28, 2022 388.63 391.55 378.97 379.09 87,002,336 -7.91(-2.04%)
Jun 27, 2022 389.45 389.76 385.86 387.00 66,560,476 -1.48(-0.38%)
Jun 24, 2022 379.84 388.49 379.80 388.48 98,584,360 +11.97(+3.18%)
Jun 23, 2022 375.10 377.28 371.36 376.51 79,984,520 +3.65(+0.98%)
Jun 22, 2022 369.10 377.17 368.67 372.86 90,271,192 -0.68(-0.18%)
Jun 21, 2022 370.37 374.98 370.29 373.54 77,592,832 +9.17(+2.52%)
Jun 17, 2022 364.01 367.87 360.72 364.36 112,152,448 +0.78(+0.22%)
Jun 16, 2022 367.41 367.83 361.03 363.58 136,111,632 -12.44(-3.31%)
Jun 15, 2022 374.20 380.69 369.00 376.02 126,600,648 +5.29(+1.43%)
Jun 14, 2022 373.69 374.77 367.49 370.74 104,816,248 -1.12(-0.30%)
Jun 13, 2022 376.67 378.61 370.17 371.86 171,624,400 -14.68(-3.80%)
Jun 10, 2022 391.57 392.46 386.49 386.54 134,016,488 -11.54(-2.90%)
Jun 09, 2022 405.91 408.29 398.08 398.08 86,944,208 -9.70(-2.38%)
Jun 08, 2022 410.46 412.34 406.95 407.78 64,878,696 -4.48(-1.09%)
Jun 07, 2022 404.68 412.73 404.20 412.26 59,666,552 +3.92(+0.96%)
Jun 06, 2022 411.31 413.12 407.11 408.34 57,950,484 +1.24(+0.30%)
Jun 03, 2022 408.95 410.57 406.08 407.10 72,601,912 -6.79(-1.64%)
Jun 02, 2022 405.99 413.94 403.63 413.89 80,544,952 +7.73(+1.90%)
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.