Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 316.28 321.22 316.08 317.99 109,319,440 +2.39(+0.76%)
Sep 29, 2020 317.12 317.88 314.88 315.60 54,197,164 -1.73(-0.54%)
Sep 28, 2020 316.40 318.06 315.39 317.32 67,956,768 +5.18(+1.66%)
Sep 25, 2020 306.30 312.95 305.41 312.14 74,846,696 +4.97(+1.62%)
Sep 24, 2020 305.01 310.31 303.66 307.17 80,635,728 +0.82(+0.27%)
Sep 23, 2020 314.20 314.49 305.85 306.36 97,785,992 -7.27(-2.32%)
Sep 22, 2020 311.99 314.20 309.42 313.63 66,903,792 +3.16(+1.02%)
Sep 21, 2020 309.26 310.62 305.49 310.47 104,629,184 -3.49(-1.11%)
Sep 18, 2020 318.44 318.56 311.42 313.96 111,505,248 -3.66(-1.15%)
Sep 17, 2020 315.46 319.38 314.92 317.62 96,671,464 -2.82(-0.88%)
Sep 16, 2020 322.98 324.45 320.15 320.44 86,867,744 -1.28(-0.40%)
Sep 15, 2020 322.61 323.46 320.11 321.71 55,838,496 +1.62(+0.51%)
Sep 14, 2020 319.18 321.91 316.09 320.10 69,302,536 +4.16(+1.32%)
Sep 11, 2020 317.60 318.69 313.04 315.94 89,537,848 +0.16(+0.05%)
Sep 10, 2020 323.27 323.95 314.79 315.77 95,612,992 -5.58(-1.74%)
Sep 09, 2020 319.24 323.88 318.35 321.36 96,237,736 +6.22(+1.97%)
Sep 08, 2020 318.44 324.05 314.82 315.13 120,874,264 -8.85(-2.73%)
Sep 04, 2020 327.35 328.96 316.70 323.98 147,139,008 -2.67(-0.82%)
Sep 03, 2020 336.56 337.05 324.00 326.65 156,311,920 -11.64(-3.44%)
Sep 02, 2020 335.43 339.29 334.25 338.29 73,427,744 +4.82(+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.