S&P Depository Receipts (NY: SPY )

399.59 -7.32 (-1.80%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 436.19 445.13 442.15 153,402,224 +5.26(+1.20%)
Jan 28, 2022 427.73 437.55 422.92 436.89 166,422,384 +10.59(+2.48%)
Jan 27, 2022 433.24 436.54 424.53 426.30 151,735,616 -2.04(-0.48%)
Jan 26, 2022 435.68 438.96 423.95 428.34 188,229,280 -0.92(-0.22%)
Jan 25, 2022 428.10 434.69 360.51 429.26 169,386,256 -4.71(-1.09%)
Jan 24, 2022 427.08 435.34 415.94 433.98 254,836,576 +1.01(+0.23%)
Jan 21, 2022 440.46 442.93 432.68 432.97 205,988,320 -8.42(-1.91%)
Jan 20, 2022 448.56 453.49 439.41 441.39 123,547,832 -5.44(-1.22%)
Jan 19, 2022 452.89 454.35 446.29 446.83 110,372,384 -4.44(-0.98%)
Jan 18, 2022 454.48 454.69 450.10 451.26 111,133,696 -8.14(-1.77%)
Jan 14, 2022 459.40 0 +0.19(+0.04%)
Jan 13, 2022 466.79 467.47 458.13 459.21 92,103,544 -6.42(-1.38%)
Jan 12, 2022 466.19 467.78 463.57 465.63 68,473,744 +1.26(+0.27%)
Jan 11, 2022 459.90 464.47 456.76 464.37 75,613,768 +4.19(+0.91%)
Jan 10, 2022 457.40 460.41 451.37 460.18 120,833,664 -0.57(-0.12%)
Jan 07, 2022 462.59 463.83 459.33 460.75 86,115,968 -1.83(-0.40%)
Jan 06, 2022 462.53 465.43 460.10 462.58 88,111,280 -0.44(-0.09%)
Jan 05, 2022 471.70 472.51 462.92 463.02 105,373,128 -9.06(-1.92%)
Jan 04, 2022 473.74 474.49 470.14 472.08 72,826,840 -0.16(-0.03%)
Jan 03, 2022 470.85 472.38 468.43 472.24 73,628,736 +2.72(+0.58%)
Dec 31, 2021 470.20 471.40 469.24 469.52 68,650,248 -1.19(-0.25%)
Dec 30, 2021 472.46 473.52 470.23 470.71 55,771,296 -1.31(-0.28%)
Dec 29, 2021 471.52 473.08 470.47 472.01 58,054,256 +0.60(+0.13%)
Dec 28, 2021 472.25 473.33 470.61 471.41 47,761,496 -0.39(-0.08%)
Dec 27, 2021 466.66 471.85 466.61 471.80 57,335,104 +6.58(+1.42%)
Dec 23, 2021 463.38 466.79 463.28 465.21 57,093,456 +2.88(+0.62%)
Dec 22, 2021 457.49 462.45 457.29 462.34 59,585,636 +4.58(+1.00%)
Dec 21, 2021 453.36 457.91 451.09 457.76 70,503,416 +9.12(+2.03%)
Dec 20, 2021 449.28 450.25 445.98 448.64 108,141,792 -5.97(-1.31%)
Dec 17, 2021 456.27 459.42 452.82 454.61 143,321,904 -4.89(-1.06%)
Dec 16, 2021 465.52 465.82 457.87 459.49 118,113,200 -4.09(-0.88%)
Dec 15, 2021 456.51 463.84 453.87 463.58 118,568,528 +7.13(+1.56%)
Dec 14, 2021 456.18 458.79 453.39 456.45 98,615,288 -3.16(-0.69%)
Dec 13, 2021 463.18 463.54 459.32 459.61 88,940,848 -4.11(-0.89%)
Dec 10, 2021 462.23 463.88 459.55 463.72 78,327,984 +4.32(+0.94%)
Dec 09, 2021 461.17 462.62 459.19 459.39 63,273,824 -3.30(-0.71%)
Dec 08, 2021 461.71 462.99 459.87 462.69 73,378,912 +1.40(+0.30%)
Dec 07, 2021 457.48 461.89 451.81 461.30 96,245,840 +9.35(+2.07%)
Dec 06, 2021 449.33 453.92 446.80 451.95 100,624,616 +5.29(+1.18%)
Dec 03, 2021 452.32 453.44 442.23 446.66 139,425,088 -3.92(-0.87%)
Dec 02, 2021 444.01 452.22 443.59 450.58 129,557,928 +6.80(+1.53%)
Dec 01, 2021 454.75 457.74 443.57 443.78 134,015,184 -4.99(-1.11%)
Nov 30, 2021 455.11 456.99 448.51 448.77 151,004,432 -8.90(-1.95%)
Nov 29, 2021 457.15 459.60 454.84 457.67 88,489,976 +5.55(+1.23%)
Nov 26, 2021 455.44 456.98 450.94 452.12 114,377,336 -10.31(-2.23%)
Nov 24, 2021 459.11 462.55 458.25 462.44 62,931,320 +1.23(+0.27%)
Nov 23, 2021 460.25 462.10 457.52 461.21 74,220,992 +0.61(+0.13%)
Nov 22, 2021 463.87 466.48 460.38 460.60 73,751,720 -1.30(-0.28%)
Nov 19, 2021 462.61 463.92 461.52 461.90 58,183,348 -0.83(-0.18%)
Nov 18, 2021 462.24 463.00 462.41 462.72 51,307,960 +1.19(+0.26%)
Nov 17, 2021 462.00 462.19 460.51 461.54 48,389,660 -0.74(-0.16%)
Nov 16, 2021 460.18 463.47 460.10 462.28 49,452,964 +1.82(+0.40%)
Nov 15, 2021 461.65 461.82 459.28 460.46 47,595,692 +0.16(+0.03%)
Nov 12, 2021 458.18 460.88 457.19 460.30 54,377,700 +3.45(+0.75%)
Nov 11, 2021 458.27 458.35 456.83 456.85 35,262,468 -2.94(-0.64%)
Nov 10, 2021 458.64 459.79 70,305,768 -0.62(-0.13%)
Nov 09, 2021 462.32 462.57 458.93 460.41 51,781,992 -2.02(-0.44%)
Nov 08, 2021 462.69 463.22 461.22 462.43 51,162,296 +0.89(+0.19%)
Nov 05, 2021 462.28 463.63 459.96 461.54 67,595,720 +1.60(+0.35%)
Nov 04, 2021 458.42 460.04 458.06 459.95 53,811,792 +2.16(+0.47%)
Nov 03, 2021 454.42 458.21 453.96 457.79 53,264,460 +2.78(+0.61%)
Nov 02, 2021 453.36 455.34 453.22 455.01 49,885,948 +1.83(+0.40%)
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.