Skip to main content

S&P Depository Receipts (NY: SPY )

523.48 +0.31 (+0.06%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 390.07 392.08 389.01 389.12 98,229,520 -1.44(-0.37%)
Feb 27, 2023 392.66 394.06 389.60 390.56 81,833,928 +1.32(+0.34%)
Feb 24, 2023 388.29 390.09 386.55 389.24 110,200,656 -4.20(-1.07%)
Feb 23, 2023 394.32 394.95 389.11 393.44 97,670,688 +2.08(+0.53%)
Feb 22, 2023 392.32 393.90 389.86 391.36 85,149,472 -0.54(-0.14%)
Feb 21, 2023 395.80 396.88 391.63 391.90 84,302,808 -8.02(-2.01%)
Feb 17, 2023 398.74 400.17 396.77 399.92 90,897,440 -1.00(-0.25%)
Feb 16, 2023 401.42 405.47 400.78 400.92 77,670,232 -5.60(-1.38%)
Feb 15, 2023 402.95 406.60 402.09 406.52 62,695,504 +1.31(+0.32%)
Feb 14, 2023 403.83 407.57 401.15 405.20 89,889,064 -0.19(-0.05%)
Feb 13, 2023 401.35 405.53 400.88 405.39 65,926,580 +4.70(+1.17%)
Feb 10, 2023 398.55 401.08 397.71 400.69 72,069,176 +0.93(+0.23%)
Feb 09, 2023 406.94 407.10 398.50 399.75 79,881,224 -3.50(-0.87%)
Feb 08, 2023 405.68 407.06 402.54 403.25 77,414,632 -4.46(-1.09%)
Feb 07, 2023 401.50 408.98 400.22 407.71 92,484,400 +5.26(+1.31%)
Feb 06, 2023 402.40 403.88 400.74 402.44 61,198,528 -2.48(-0.61%)
Feb 03, 2023 404.17 409.45 403.68 404.92 96,501,744 -4.35(-1.06%)
Feb 02, 2023 407.38 410.77 405.44 409.27 103,322,552 +5.87(+1.46%)
Feb 01, 2023 397.91 406.21 395.10 403.40 102,797,936 +4.24(+1.06%)
Jan 31, 2023 393.90 399.20 393.55 399.15 88,421,136 +5.78(+1.47%)
Jan 30, 2023 395.54 397.83 393.06 393.37 75,425,672 -5.00(-1.25%)
Jan 27, 2023 396.38 400.80 396.17 398.37 69,644,600 +0.91(+0.23%)
Jan 26, 2023 395.86 397.62 392.82 397.45 73,489,456 +4.32(+1.10%)
Jan 25, 2023 388.81 393.48 386.47 393.13 86,245,744 +0.15(+0.04%)
Jan 24, 2023 391.69 393.92 390.47 392.99 60,005,352 -0.42(-0.11%)
Jan 23, 2023 389.57 395.39 388.59 393.41 86,220,216 +4.66(+1.20%)
Jan 20, 2023 383.07 388.90 381.38 388.75 94,257,152 +7.11(+1.86%)
Jan 19, 2023 382.34 384.03 380.28 381.63 88,322,752 -2.80(-0.73%)
Jan 18, 2023 391.82 392.91 384.23 384.43 101,290,888 -6.17(-1.58%)
Jan 17, 2023 391.30 393.02 389.90 390.60 63,875,072 -0.72(-0.18%)
Jan 13, 2023 386.52 391.91 386.25 391.32 66,262,440 +1.51(+0.39%)
Jan 12, 2023 389.52 391.30 385.35 389.81 91,728,488 +1.41(+0.36%)
Jan 11, 2023 385.16 388.47 384.33 388.39 70,258,752 +4.85(+1.26%)
Jan 10, 2023 380.27 383.61 379.31 383.54 66,296,428 +2.67(+0.70%)
Jan 09, 2023 383.33 386.60 380.68 380.87 75,169,736 -0.22(-0.06%)
Jan 06, 2023 375.71 382.23 372.57 381.08 106,111,176 +8.54(+2.29%)
Jan 05, 2023 374.84 374.96 371.93 372.54 78,659,512 -4.30(-1.14%)
Jan 04, 2023 376.27 378.93 373.15 376.84 87,363,896 +2.89(+0.77%)
Jan 03, 2023 377.44 379.39 371.02 373.96 76,114,472 -1.58(-0.42%)
Dec 30, 2022 373.78 375.68 371.61 375.54 85,565,240 -0.99(-0.26%)
Dec 29, 2022 372.79 377.42 372.25 376.53 68,154,296 +6.66(+1.80%)
Dec 28, 2022 374.46 376.48 369.63 369.87 72,492,336 -4.66(-1.24%)
Dec 27, 2022 375.89 376.24 372.81 374.53 52,517,804 -1.48(-0.39%)
Dec 23, 2022 372.81 376.16 371.22 376.01 61,129,892 +2.15(+0.58%)
Dec 22, 2022 376.15 379.25 368.01 373.86 101,760,320 -5.41(-1.43%)
Dec 21, 2022 376.34 380.43 375.79 379.27 79,468,392 +5.59(+1.50%)
Dec 20, 2022 372.39 375.34 371.04 373.68 76,029,120 +0.51(+0.14%)
Dec 19, 2022 376.56 376.90 371.46 373.17 81,320,808 -3.19(-0.85%)
Dec 16, 2022 378.24 379.61 374.17 376.36 122,731,984 -4.50(-1.18%)
Dec 15, 2022 385.42 386.35 379.15 380.86 120,387,568 -9.55(-2.45%)
Dec 14, 2022 392.57 396.37 387.39 390.41 110,287,184 -2.51(-0.64%)
Dec 13, 2022 400.98 401.25 390.09 392.92 126,443,248 +2.95(+0.76%)
Dec 12, 2022 385.24 389.97 384.56 389.97 77,331,232 +5.54(+1.44%)
Dec 09, 2022 386.05 388.67 384.30 384.43 83,583,032 -2.89(-0.75%)
Dec 08, 2022 386.24 388.41 384.42 387.32 62,539,812 +3.01(+0.78%)
Dec 07, 2022 384.09 386.73 383.14 384.31 67,668,696 -0.65(-0.17%)
Dec 06, 2022 390.43 390.99 382.82 384.96 79,649,224 -5.63(-1.44%)
Dec 05, 2022 394.86 395.81 389.21 390.59 78,851,280 -7.16(-1.80%)
Dec 02, 2022 393.19 398.68 393.09 397.75 87,871,824 -0.46(-0.12%)
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.