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 (%)
Nov 30, 2022 395.49 407.68 393.48 407.68 144,268,096 +12.45(+3.15%)
Nov 29, 2022 396.05 397.30 393.30 395.23 52,172,900 -0.68(-0.17%)
Nov 28, 2022 399.09 400.81 395.11 395.91 67,881,728 -6.42(-1.60%)
Nov 25, 2022 401.83 402.91 401.54 402.33 30,555,618 -0.09(-0.02%)
Nov 23, 2022 399.55 402.93 399.31 402.42 68,261,824 +2.52(+0.63%)
Nov 22, 2022 396.63 400.07 395.15 399.90 60,411,136 +5.31(+1.35%)
Nov 21, 2022 394.64 395.82 392.66 394.59 51,120,044 -1.44(-0.36%)
Nov 18, 2022 397.74 397.81 393.04 396.03 93,050,544 +1.79(+0.45%)
Nov 17, 2022 390.46 394.95 390.14 394.24 74,272,752 -1.21(-0.31%)
Nov 16, 2022 396.78 397.78 394.79 395.45 68,403,936 -3.04(-0.76%)
Nov 15, 2022 401.15 402.31 394.49 398.49 93,174,384 +3.37(+0.85%)
Nov 14, 2022 396.66 400.18 394.83 395.12 72,105,848 -3.39(-0.85%)
Nov 11, 2022 395.59 399.35 393.61 398.51 93,839,888 +3.82(+0.97%)
Nov 10, 2022 388.05 395.04 385.64 394.69 141,269,296 +20.56(+5.50%)
Nov 09, 2022 379.93 381.14 373.61 374.13 78,340,448 -7.87(-2.06%)
Nov 08, 2022 381.11 385.12 377.72 382.00 84,518,480 +2.05(+0.54%)
Nov 07, 2022 377.71 380.57 375.53 379.95 68,116,728 +3.60(+0.96%)
Nov 04, 2022 377.00 378.87 370.00 376.35 103,524,800 +5.34(+1.44%)
Nov 03, 2022 371.46 374.20 368.79 371.01 87,041,216 -3.86(-1.03%)
Nov 02, 2022 383.90 388.63 374.76 374.87 126,899,376 -9.65(-2.51%)
Nov 01, 2022 390.14 390.39 383.29 384.52 85,338,160 -1.69(-0.44%)
Oct 31, 2022 386.44 388.40 385.26 386.21 96,590,648 -2.81(-0.72%)
Oct 28, 2022 379.87 389.52 379.68 389.02 101,152,032 +9.04(+2.38%)
Oct 27, 2022 383.07 385.00 379.33 379.98 81,893,968 -2.04(-0.53%)
Oct 26, 2022 381.62 387.58 381.35 382.02 104,002,240 -2.90(-0.75%)
Oct 25, 2022 378.79 385.25 378.67 384.92 78,753,640 +6.05(+1.60%)
Oct 24, 2022 375.89 380.06 373.11 378.87 85,459,544 +4.58(+1.22%)
Oct 21, 2022 365.12 374.80 363.54 374.29 131,093,680 +8.88(+2.43%)
Oct 20, 2022 368.03 372.67 364.61 365.41 88,897,464 -3.09(-0.84%)
Oct 19, 2022 368.99 371.85 365.56 368.50 79,638,848 -2.63(-0.71%)
Oct 18, 2022 375.13 375.45 367.52 371.13 97,091,928 +4.31(+1.17%)
Oct 17, 2022 364.01 367.98 357.28 366.82 92,947,200 +9.19(+2.57%)
Oct 14, 2022 368.55 370.26 356.96 357.63 123,737,016 -8.34(-2.28%)
Oct 13, 2022 349.20 367.51 348.11 365.97 147,189,184 +9.41(+2.64%)
Oct 12, 2022 358.17 359.82 356.30 356.56 77,035,408 -1.18(-0.33%)
Oct 11, 2022 358.23 363.03 355.71 357.74 92,373,248 -2.28(-0.63%)
Oct 10, 2022 363.96 364.20 357.67 360.02 75,983,256 -2.77(-0.76%)
Oct 07, 2022 368.97 373.29 360.94 362.79 107,853,032 -10.41(-2.79%)
Oct 06, 2022 375.62 378.72 372.68 373.20 82,291,048 -3.89(-1.03%)
Oct 05, 2022 373.39 379.46 370.95 377.09 88,321,104 -0.88(-0.23%)
Oct 04, 2022 372.40 378.00 366.57 377.97 103,627,264 +11.36(+3.10%)
Oct 03, 2022 361.08 368.55 359.21 366.61 89,766,432 +9.43(+2.64%)
Sep 30, 2022 361.80 365.91 357.04 357.18 154,501,968 -5.61(-1.55%)
Sep 29, 2022 366.81 367.11 359.70 362.79 112,901,544 -7.74(-2.09%)
Sep 28, 2022 364.38 372.30 362.60 370.53 111,241,720 +7.15(+1.97%)
Sep 27, 2022 368.02 370.40 360.87 363.38 108,158,040 -0.93(-0.26%)
Sep 26, 2022 366.41 370.21 363.03 364.31 92,683,440 -3.64(-0.99%)
Sep 23, 2022 370.58 370.62 363.29 367.95 123,042,000 -6.27(-1.68%)
Sep 22, 2022 376.58 378.30 373.44 374.22 89,590,096 -3.17(-0.84%)
Sep 21, 2022 386.11 389.31 377.38 377.39 106,543,448 -6.70(-1.74%)
Sep 20, 2022 385.06 386.12 381.19 384.09 77,357,272 -4.46(-1.15%)
Sep 19, 2022 382.26 388.55 382.18 388.55 73,245,016 +2.99(+0.78%)
Sep 16, 2022 384.14 386.25 382.11 385.56 103,090,520 -2.96(-0.76%)
Sep 15, 2022 391.35 394.34 387.19 388.52 87,967,504 -4.46(-1.14%)
Sep 14, 2022 392.86 394.58 389.52 392.99 87,351,368 +1.49(+0.38%)
Sep 13, 2022 400.19 401.45 390.32 391.49 124,199,872 -17.80(-4.35%)
Sep 12, 2022 407.11 410.05 406.79 409.29 69,655,320 +4.35(+1.07%)
Sep 09, 2022 401.09 405.84 400.81 404.94 77,031,008 +6.19(+1.55%)
Sep 08, 2022 393.77 399.22 392.51 398.74 81,106,872 +2.59(+0.65%)
Sep 07, 2022 388.83 396.96 388.60 396.15 71,178,080 +6.99(+1.80%)
Sep 06, 2022 391.52 392.51 386.83 389.16 76,915,880 -1.47(-0.38%)
Sep 02, 2022 398.64 399.91 388.73 390.63 100,046,528 -4.16(-1.05%)
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.