S&P Depository Receipts (NY: SPY )

407.68 +12.45 (+3.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 338.97 339.89 337.73 337.97 68,245,832 -1.23(-0.36%)
Aug 28, 2020 338.09 339.33 336.85 339.20 50,219,588 +2.18(+0.65%)
Aug 27, 2020 337.19 338.54 335.28 337.02 59,916,068 +0.74(+0.22%)
Aug 26, 2020 333.56 336.56 332.99 336.28 52,440,732 +3.34(+1.00%)
Aug 25, 2020 332.38 333.03 331.16 332.95 39,703,640 +1.16(+0.35%)
Aug 24, 2020 331.01 331.86 328.43 331.79 50,141,684 +3.33(+1.01%)
Aug 21, 2020 326.59 328.69 326.59 328.46 56,956,028 +1.16(+0.35%)
Aug 20, 2020 324.47 327.80 324.33 327.30 43,565,448 +1.02(+0.31%)
Aug 19, 2020 328.04 328.58 325.69 326.28 70,247,168 -1.36(-0.42%)
Aug 18, 2020 327.35 328.09 325.68 327.64 39,997,048 +0.71(+0.22%)
Aug 17, 2020 326.97 327.35 325.91 326.94 36,579,772 +1.04(+0.32%)
Aug 14, 2020 325.49 326.46 324.72 325.90 48,846,400 +0.01(+0.00%)
Aug 13, 2020 325.68 327.27 324.93 325.89 43,189,404 -0.59(-0.18%)
Aug 12, 2020 324.55 327.30 322.03 326.48 55,602,852 +4.49(+1.39%)
Aug 11, 2020 325.91 326.58 321.23 321.99 71,664,968 -2.68(-0.83%)
Aug 10, 2020 324.18 324.87 322.14 324.67 45,768,148 +0.97(+0.30%)
Aug 07, 2020 322.46 324.01 321.51 323.71 59,231,516 +0.23(+0.07%)
Aug 06, 2020 320.72 323.60 320.38 323.47 45,115,092 +2.15(+0.67%)
Aug 05, 2020 320.71 321.60 320.43 321.33 44,274,492 +2.00(+0.63%)
Aug 04, 2020 317.21 319.34 317.21 319.32 43,292,760 +1.21(+0.38%)
Aug 03, 2020 317.66 318.92 317.09 318.11 54,827,392 +2.20(+0.70%)
Jul 31, 2020 315.28 316.02 310.90 315.92 88,070,456 +2.48(+0.79%)
Jul 30, 2020 311.45 313.88 309.26 313.44 63,850,580 -1.12(-0.36%)
Jul 29, 2020 311.66 315.15 311.62 314.56 50,048,404 +3.82(+1.23%)
Jul 28, 2020 311.96 313.13 310.43 310.74 59,370,784 -1.98(-0.63%)
Jul 27, 2020 311.19 312.91 310.35 312.73 49,847,924 +2.26(+0.73%)
Jul 24, 2020 310.53 311.54 308.88 310.46 76,242,168 -2.01(-0.64%)
Jul 23, 2020 315.87 316.60 311.04 312.47 78,237,128 -3.77(-1.19%)
Jul 22, 2020 314.08 316.57 313.96 316.25 59,675,260 +1.79(+0.57%)
Jul 21, 2020 315.85 316.31 313.42 314.46 59,377,760 +0.67(+0.21%)
Jul 20, 2020 310.99 314.57 310.21 313.79 58,149,792 +2.52(+0.81%)
Jul 17, 2020 311.43 312.10 309.35 311.27 64,881,684 +0.90(+0.29%)
Jul 16, 2020 309.41 310.85 308.73 310.37 56,416,296 -1.02(-0.33%)
Jul 15, 2020 311.94 312.55 308.90 311.40 90,020,464 +2.83(+0.92%)
Jul 14, 2020 303.13 309.38 301.87 308.56 96,653,504 +3.95(+1.30%)
Jul 13, 2020 309.74 312.23 303.93 304.62 106,247,184 -2.66(-0.87%)
Jul 10, 2020 304.10 307.56 302.60 307.28 59,481,744 +3.10(+1.02%)
Jul 09, 2020 306.55 306.80 300.59 304.17 85,999,968 -2.33(-0.76%)
Jul 08, 2020 304.39 306.50 302.55 306.50 56,219,728 +2.91(+0.96%)
Jul 07, 2020 305.14 307.21 303.19 303.59 85,635,472 -3.16(-1.03%)
Jul 06, 2020 306.10 307.37 305.31 306.75 63,591,168 +4.66(+1.54%)
Jul 02, 2020 304.04 305.45 301.39 302.09 71,671,456 +1.65(+0.55%)
Jul 01, 2020 299.52 301.76 299.03 300.44 74,654,088 +2.09(+0.70%)
Jun 30, 2020 294.12 300.13 293.95 298.35 116,855,600 +3.77(+1.28%)
Jun 29, 2020 291.62 294.72 289.22 294.57 82,339,184 +4.27(+1.47%)
Jun 26, 2020 296.22 296.44 289.70 290.31 132,255,488 -7.06(-2.38%)
Jun 25, 2020 293.62 297.65 291.50 297.37 92,230,808 +3.15(+1.07%)
Jun 24, 2020 299.78 300.43 292.29 294.22 137,023,328 -7.70(-2.55%)
Jun 23, 2020 303.31 304.29 301.49 301.92 70,650,120 +1.38(+0.46%)
Jun 22, 2020 297.99 300.95 296.79 300.53 76,918,800 +1.92(+0.64%)
Jun 19, 2020 303.97 304.17 296.58 298.62 140,098,768 -1.72(-0.57%)
Jun 18, 2020 298.63 300.83 298.15 300.33 83,690,880 +0.12(+0.04%)
Jun 17, 2020 302.54 302.85 299.45 300.22 86,364,424 -1.25(-0.42%)
Jun 16, 2020 303.90 304.05 296.38 301.47 142,669,504 +5.69(+1.92%)
Jun 15, 2020 287.08 296.96 285.85 295.78 140,527,664 +2.74(+0.93%)
Jun 12, 2020 296.92 297.73 287.64 293.04 202,098,016 +3.47(+1.20%)
Jun 11, 2020 300.03 300.69 289.00 289.57 216,824,768 -17.71(-5.76%)
Jun 10, 2020 309.62 310.56 306.54 307.29 98,131,376 -1.72(-0.56%)
Jun 09, 2020 308.54 311.41 307.64 309.01 80,282,120 -2.32(-0.75%)
Jun 08, 2020 308.54 311.54 307.90 311.33 76,378,440 +3.72(+1.21%)
Jun 05, 2020 305.58 309.48 305.52 307.62 156,261,104 +7.69(+2.56%)
Jun 04, 2020 299.69 301.51 297.73 299.93 78,494,376 -0.79(-0.26%)
Jun 03, 2020 298.85 301.72 298.56 300.72 95,567,264 +3.95(+1.33%)
Jun 02, 2020 295.30 296.82 293.90 296.77 76,803,880 +2.44(+0.83%)
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.