S&P Depository Receipts (NY: SPY )

357.18 -5.61 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 361.80 365.91 357.04 357.18 154,471,472 -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 368.02 370.40 360.87 363.38 108,158,784 -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 386.11 389.31 377.38 377.39 106,543,584 -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 -4.56(-1.17%)
Sep 15, 2022 392.96 395.96 388.78 390.12 87,605,360 -4.48(-1.14%)
Sep 14, 2022 394.47 396.20 391.12 394.60 86,993,920 +1.50(+0.38%)
Sep 13, 2022 401.83 403.10 391.92 393.10 123,691,632 -17.87(-4.35%)
Sep 12, 2022 408.78 411.73 408.46 410.97 69,370,280 +4.37(+1.07%)
Sep 09, 2022 402.74 407.51 402.46 406.60 76,715,792 +6.22(+1.55%)
Sep 08, 2022 395.39 400.86 394.12 400.38 80,774,976 +2.60(+0.65%)
Sep 07, 2022 390.43 398.59 390.20 397.78 70,886,816 +7.02(+1.80%)
Sep 06, 2022 393.13 394.12 388.42 390.76 76,601,136 -1.48(-0.38%)
Sep 02, 2022 400.28 401.56 390.33 392.24 99,637,128 -4.18(-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.