Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 344.52 344.79 341.04 343.79 87,918,240 -1.53(-0.44%)
Nov 27, 2020 345.48 345.80 344.28 345.32 30,029,502 +0.96(+0.28%)
Nov 25, 2020 344.80 344.83 343.24 344.36 47,740,104 -0.53(-0.15%)
Nov 24, 2020 342.03 345.45 341.16 344.89 65,417,520 +5.47(+1.61%)
Nov 23, 2020 339.25 340.71 336.95 339.42 66,007,492 +2.02(+0.60%)
Nov 20, 2020 339.46 339.67 337.32 337.40 74,154,144 -2.33(-0.68%)
Nov 19, 2020 337.65 340.10 336.28 339.72 62,224,204 +1.42(+0.42%)
Nov 18, 2020 342.70 343.26 338.26 338.30 74,091,120 -4.12(-1.20%)
Nov 17, 2020 341.80 343.65 340.26 342.42 69,357,648 -1.85(-0.54%)
Nov 16, 2020 342.76 344.47 341.44 344.27 78,025,880 +4.24(+1.25%)
Nov 13, 2020 337.34 340.79 336.81 340.03 66,305,652 +4.64(+1.38%)
Nov 12, 2020 337.63 338.72 333.53 335.38 71,149,752 -3.29(-0.97%)
Nov 11, 2020 338.41 339.51 337.14 338.67 61,421,696 +2.50(+0.74%)
Nov 10, 2020 335.65 337.25 332.82 336.17 89,784,000 -0.49(-0.15%)
Nov 09, 2020 345.60 345.99 336.19 336.67 180,897,408 +4.18(+1.26%)
Nov 06, 2020 332.27 333.77 330.11 332.49 78,957,656 -0.08(-0.02%)
Nov 05, 2020 331.62 334.42 331.25 332.56 85,633,408 +6.36(+1.95%)
Nov 04, 2020 323.66 330.38 322.45 326.20 133,309,736 +7.13(+2.23%)
Nov 03, 2020 316.85 321.18 313.62 319.07 96,315,352 +5.16(+1.64%)
Nov 02, 2020 313.54 315.59 310.73 313.92 90,400,352 +3.86(+1.24%)
Oct 30, 2020 311.71 313.05 306.32 310.06 126,850,368 -3.27(-1.04%)
Oct 29, 2020 310.41 316.56 308.68 313.33 95,209,168 +3.15(+1.02%)
Oct 28, 2020 315.34 321.18 309.67 310.17 133,659,272 -10.98(-3.42%)
Oct 27, 2020 322.61 322.95 320.93 321.15 69,409,784 -1.11(-0.34%)
Oct 26, 2020 324.86 325.67 318.68 322.26 96,151,464 -6.07(-1.85%)
Oct 23, 2020 328.47 328.53 325.81 328.33 51,755,868 +1.11(+0.34%)
Oct 22, 2020 325.65 327.82 323.46 327.22 58,296,300 +1.79(+0.55%)
Oct 21, 2020 326.00 331.08 325.12 325.43 66,548,740 -0.62(-0.19%)
Oct 20, 2020 326.13 329.37 325.35 326.05 63,036,756 +1.30(+0.40%)
Oct 19, 2020 331.06 331.70 323.83 324.75 71,921,216 -5.01(-1.52%)
Oct 16, 2020 331.35 333.05 329.58 329.76 94,258,768 -0.20(-0.06%)
Oct 15, 2020 326.36 330.46 325.81 329.96 63,424,928 -0.41(-0.12%)
Oct 14, 2020 333.05 334.17 329.62 330.37 60,982,952 -2.09(-0.63%)
Oct 13, 2020 334.50 334.68 331.47 332.46 77,101,392 -2.18(-0.65%)
Oct 12, 2020 331.95 336.15 331.44 334.64 84,605,008 +5.30(+1.61%)
Oct 09, 2020 328.12 329.82 327.48 329.35 62,692,508 +2.92(+0.89%)
Oct 08, 2020 325.55 326.50 324.61 326.43 47,470,084 +2.87(+0.89%)
Oct 07, 2020 321.06 324.39 321.03 323.56 59,957,524 +5.54(+1.74%)
Oct 06, 2020 322.76 324.90 317.50 318.03 94,734,408 -4.59(-1.42%)
Oct 05, 2020 319.10 322.80 319.05 322.61 48,068,892 +5.62(+1.77%)
Oct 02, 2020 314.96 320.00 314.48 316.99 94,184,312 -3.04(-0.95%)
Oct 01, 2020 320.65 321.64 318.10 320.03 93,337,488 +2.04(+0.64%)
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.