S&P Depository Receipts (NY: SPY )

362.94 -10.26 (-2.75%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 476.30 477.85 473.85 477.71 72,785,952 +2.75(+0.58%)
Dec 31, 2021 475.64 476.86 474.67 474.96 67,864,456 -1.20(-0.25%)
Dec 30, 2021 477.93 479.00 475.67 476.16 55,132,916 -1.32(-0.28%)
Dec 29, 2021 476.98 478.56 475.92 477.48 57,389,748 +0.61(+0.13%)
Dec 28, 2021 477.72 478.81 476.06 476.87 47,214,300 -0.39(-0.08%)
Dec 27, 2021 472.06 477.31 472.01 477.26 56,678,824 +6.66(+1.42%)
Dec 23, 2021 468.75 472.19 468.64 470.60 56,439,944 +2.91(+0.62%)
Dec 22, 2021 462.79 467.81 462.58 467.69 58,903,596 +4.63(+1.00%)
Dec 21, 2021 458.61 463.21 456.31 463.06 69,696,408 +9.23(+2.03%)
Dec 20, 2021 454.48 455.46 451.14 453.83 106,903,960 -6.04(-1.31%)
Dec 17, 2021 461.55 464.74 458.06 459.87 141,681,392 -6.58(-1.41%)
Dec 16, 2021 472.57 472.87 464.80 466.45 116,351,616 -4.15(-0.88%)
Dec 15, 2021 463.42 470.86 460.74 470.60 116,760,064 +7.24(+1.56%)
Dec 14, 2021 463.09 465.74 460.25 463.36 97,144,504 -3.21(-0.69%)
Dec 13, 2021 470.19 470.56 466.27 466.57 87,614,352 -4.17(-0.89%)
Dec 10, 2021 469.23 470.90 466.51 470.74 77,159,768 +4.39(+0.94%)
Dec 09, 2021 468.15 469.63 466.14 466.35 62,330,132 -3.35(-0.71%)
Dec 08, 2021 468.70 470.00 466.83 469.70 72,284,512 +1.42(+0.30%)
Dec 07, 2021 464.41 468.88 458.65 468.28 94,810,392 +9.49(+2.07%)
Dec 06, 2021 456.13 460.79 453.56 458.79 99,123,864 +5.37(+1.18%)
Dec 03, 2021 459.17 460.30 448.92 453.42 137,345,648 -3.98(-0.87%)
Dec 02, 2021 450.73 459.07 450.31 457.40 127,625,552 +6.90(+1.53%)
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.