S&P Depository Receipts (NY: SPY )

393.28 -2.96 (-0.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 352.45 352.74 348.90 351.71 85,938,896 -1.56(-0.44%)
Nov 27, 2020 353.44 353.76 352.21 353.27 29,353,434 +0.98(+0.28%)
Nov 25, 2020 352.75 352.77 351.14 352.29 46,665,308 -0.54(-0.15%)
Nov 24, 2020 349.91 353.41 349.01 352.83 63,944,748 +5.60(+1.61%)
Nov 23, 2020 347.06 348.56 344.71 347.24 64,521,440 +2.07(+0.60%)
Nov 20, 2020 347.28 347.49 345.09 345.17 72,484,680 -2.38(-0.68%)
Nov 19, 2020 345.43 347.94 344.02 347.55 60,823,324 +1.46(+0.42%)
Nov 18, 2020 350.59 351.16 346.05 346.09 72,423,080 -4.22(-1.20%)
Nov 17, 2020 349.68 351.57 348.09 350.31 67,796,168 -1.89(-0.54%)
Nov 16, 2020 350.66 352.40 349.31 352.20 76,269,248 +4.34(+1.25%)
Nov 13, 2020 345.11 348.64 344.57 347.86 64,812,884 +4.75(+1.38%)
Nov 12, 2020 345.41 346.52 341.21 343.11 69,547,928 -3.36(-0.97%)
Nov 11, 2020 346.21 347.33 344.91 346.47 60,038,884 +2.56(+0.74%)
Nov 10, 2020 343.38 345.02 340.49 343.92 87,762,656 -0.50(-0.15%)
Nov 09, 2020 353.56 353.96 343.94 344.42 176,824,784 +4.27(+1.26%)
Nov 06, 2020 339.92 341.46 337.71 340.15 77,180,048 -0.08(-0.02%)
Nov 05, 2020 339.25 342.12 338.88 340.22 83,705,512 +6.51(+1.95%)
Nov 04, 2020 331.11 337.99 329.88 333.72 130,308,480 +7.30(+2.24%)
Nov 03, 2020 324.15 328.58 320.85 326.42 94,146,968 +5.27(+1.64%)
Nov 02, 2020 320.76 322.86 317.88 321.15 88,365,128 +3.94(+1.24%)
Oct 30, 2020 318.89 320.26 313.37 317.20 123,994,528 -3.34(-1.04%)
Oct 29, 2020 317.56 323.86 315.79 320.54 93,065,680 +3.23(+1.02%)
Oct 28, 2020 322.60 328.58 316.80 317.32 130,650,144 -11.23(-3.42%)
Oct 27, 2020 330.04 330.39 328.32 328.55 67,847,136 -1.14(-0.34%)
Oct 26, 2020 332.35 333.17 326.02 329.68 93,986,768 -6.21(-1.85%)
Oct 23, 2020 336.04 336.10 333.32 335.89 50,590,664 +1.14(+0.34%)
Oct 22, 2020 333.15 335.37 330.91 334.75 56,983,852 +1.83(+0.55%)
Oct 21, 2020 333.51 338.71 332.61 332.93 65,050,500 -0.63(-0.19%)
Oct 20, 2020 333.64 336.96 332.84 333.56 61,617,584 +1.33(+0.40%)
Oct 19, 2020 338.68 339.34 331.29 332.23 70,302,024 -5.13(-1.52%)
Oct 16, 2020 338.98 340.72 337.17 337.36 92,136,680 -0.20(-0.06%)
Oct 15, 2020 333.88 338.07 333.32 337.56 61,997,016 -0.42(-0.12%)
Oct 14, 2020 340.72 341.87 337.21 337.98 59,610,016 -2.14(-0.63%)
Oct 13, 2020 342.21 342.39 339.11 340.12 75,365,576 -2.23(-0.65%)
Oct 12, 2020 339.59 343.90 339.08 342.35 82,700,256 +5.42(+1.61%)
Oct 09, 2020 335.68 337.42 335.03 336.93 61,281,084 +2.98(+0.89%)
Oct 08, 2020 333.05 334.02 332.08 333.95 46,401,368 +2.93(+0.89%)
Oct 07, 2020 328.45 331.86 328.42 331.01 58,607,676 +5.66(+1.74%)
Oct 06, 2020 330.19 332.38 324.82 325.35 92,601,616 -4.69(-1.42%)
Oct 05, 2020 326.45 330.24 326.40 330.04 46,986,696 +5.75(+1.77%)
Oct 02, 2020 322.21 327.38 321.72 324.29 92,063,896 -3.11(-0.95%)
Oct 01, 2020 328.03 329.05 325.43 327.40 91,236,136 +2.09(+0.64%)
Sep 30, 2020 323.56 328.62 323.36 325.31 106,858,288 +2.45(+0.76%)
Sep 29, 2020 324.42 325.20 322.14 322.87 52,977,000 -1.77(-0.54%)
Sep 28, 2020 323.69 325.38 322.65 324.63 66,426,828 +5.30(+1.66%)
Sep 25, 2020 313.36 320.15 312.44 319.33 73,161,640 +5.08(+1.62%)
Sep 24, 2020 312.03 317.45 310.65 314.25 78,820,344 +0.84(+0.27%)
Sep 23, 2020 321.44 321.73 312.89 313.41 95,584,488 -7.44(-2.32%)
Sep 22, 2020 319.17 321.44 316.54 320.85 65,397,556 +3.23(+1.02%)
Sep 21, 2020 316.39 317.77 312.53 317.62 102,273,624 -3.57(-1.11%)
Sep 18, 2020 325.78 325.90 318.59 321.19 108,994,880 -3.74(-1.15%)
Sep 17, 2020 322.73 326.73 322.18 324.94 94,495,056 -2.88(-0.88%)
Sep 16, 2020 330.42 331.92 327.53 327.82 84,912,048 -1.31(-0.40%)
Sep 15, 2020 330.04 330.91 327.48 329.12 54,581,376 +1.65(+0.51%)
Sep 14, 2020 326.53 329.33 323.37 327.47 67,742,296 +4.26(+1.32%)
Sep 11, 2020 324.92 326.03 320.25 323.21 87,522,040 +0.17(+0.05%)
Sep 10, 2020 330.72 331.41 322.04 323.05 93,460,416 -5.71(-1.74%)
Sep 09, 2020 326.59 331.34 325.68 328.76 94,071,096 +6.37(+1.97%)
Sep 08, 2020 325.78 331.51 322.07 322.39 118,152,968 -9.06(-2.73%)
Sep 04, 2020 334.89 336.54 324.00 331.45 143,826,400 -2.73(-0.82%)
Sep 03, 2020 344.31 344.81 331.47 334.18 152,792,800 -11.91(-3.44%)
Sep 02, 2020 343.15 347.10 341.95 346.08 71,774,632 +4.93(+1.45%)
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.