Skip to main content

S&P Depository Receipts (NY: SPY )

524.33 +1.16 (+0.22%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 413.22 415.55 411.26 415.22 80,190,280 +2.59(+0.63%)
Oct 30, 2023 410.61 413.71 406.00 412.63 87,157,040 +4.88(+1.20%)
Oct 27, 2023 411.24 411.65 406.30 407.75 108,137,936 -1.86(-0.45%)
Oct 26, 2023 413.48 414.35 408.67 409.61 115,986,984 -4.97(-1.20%)
Oct 25, 2023 418.88 418.92 414.05 414.58 94,790,008 -6.04(-1.44%)
Oct 24, 2023 419.64 421.79 417.74 420.61 79,065,536 +3.15(+0.75%)
Oct 23, 2023 416.62 421.43 414.82 417.46 92,618,904 -0.73(-0.17%)
Oct 20, 2023 422.95 423.50 418.08 418.19 124,809,288 -5.20(-1.23%)
Oct 19, 2023 427.88 429.74 422.69 423.39 122,621,736 -3.75(-0.88%)
Oct 18, 2023 431.10 432.08 426.03 427.15 95,016,264 -5.77(-1.33%)
Oct 17, 2023 429.73 435.02 429.37 432.91 75,816,424 -0.02(-0.00%)
Oct 16, 2023 430.73 434.03 430.48 432.93 75,918,120 +4.51(+1.05%)
Oct 13, 2023 432.11 433.34 426.82 428.43 95,884,392 -2.15(-0.50%)
Oct 12, 2023 433.84 434.22 428.16 430.57 81,696,704 -2.64(-0.61%)
Oct 11, 2023 432.54 433.47 430.09 433.21 62,844,580 +1.77(+0.41%)
Oct 10, 2023 429.86 434.11 429.45 431.44 79,126,512 +2.23(+0.52%)
Oct 09, 2023 424.53 429.80 423.97 429.21 80,915,752 +2.73(+0.64%)
Oct 06, 2023 418.96 428.05 417.60 426.48 114,089,888 +5.00(+1.19%)
Oct 05, 2023 421.34 422.34 418.17 421.48 72,991,984 -0.16(-0.04%)
Oct 04, 2023 419.06 422.40 417.56 421.63 88,041,952 +3.05(+0.73%)
Oct 03, 2023 422.03 424.33 417.19 418.59 104,451,144 -5.68(-1.34%)
Oct 02, 2023 423.58 425.55 421.44 424.27 84,324,320 -0.17(-0.04%)
Sep 29, 2023 428.60 428.77 422.88 424.44 117,442,576 -1.03(-0.24%)
Sep 28, 2023 422.45 427.19 421.84 425.47 93,211,328 +2.45(+0.58%)
Sep 27, 2023 424.05 424.62 419.28 423.01 105,422,488 +0.17(+0.04%)
Sep 26, 2023 426.03 426.76 421.99 422.85 96,811,392 -6.31(-1.47%)
Sep 25, 2023 426.11 429.19 426.92 429.15 71,348,632 +1.80(+0.42%)
Sep 22, 2023 429.37 431.01 426.93 427.35 101,553,584 -0.96(-0.22%)
Sep 21, 2023 432.60 432.87 428.16 428.32 105,314,984 -7.20(-1.65%)
Sep 20, 2023 440.85 441.27 435.31 435.52 83,097,184 -4.04(-0.92%)
Sep 19, 2023 439.53 440.13 436.81 439.56 66,980,724 -0.91(-0.21%)
Sep 18, 2023 439.89 441.80 439.41 440.47 56,136,760 +0.26(+0.06%)
Sep 15, 2023 443.95 444.29 439.76 440.21 112,795,208 -5.37(-1.20%)
Sep 14, 2023 444.30 446.29 442.96 445.58 84,404,616 +3.81(+0.86%)
Sep 13, 2023 441.48 442.96 440.36 441.77 60,845,276 +0.51(+0.12%)
Sep 12, 2023 442.21 443.77 440.66 441.26 68,258,904 -2.43(-0.55%)
Sep 11, 2023 443.48 444.01 441.73 443.69 60,853,332 +2.90(+0.66%)
Sep 08, 2023 440.18 442.37 439.81 440.79 62,810,212 +0.66(+0.15%)
Sep 07, 2023 438.41 440.82 438.05 440.13 71,121,720 -1.35(-0.31%)
Sep 06, 2023 443.64 443.75 439.10 441.48 71,472,160 -2.99(-0.67%)
Sep 05, 2023 445.95 446.27 444.40 444.47 55,734,752 -1.93(-0.43%)
Sep 01, 2023 448.36 448.86 444.91 446.40 59,576,544 +0.83(+0.19%)
Aug 31, 2023 446.86 448.02 445.50 445.57 66,783,988 -0.65(-0.15%)
Aug 30, 2023 444.74 446.88 444.02 446.22 69,775,864 +1.83(+0.41%)
Aug 29, 2023 437.95 444.68 437.76 444.39 83,941,792 +6.33(+1.45%)
Aug 28, 2023 437.55 438.69 435.30 438.06 63,641,804 +2.76(+0.63%)
Aug 25, 2023 434.02 436.62 430.38 435.30 103,599,688 +3.05(+0.70%)
Aug 24, 2023 439.97 440.50 432.22 432.25 89,418,472 -6.07(-1.39%)
Aug 23, 2023 434.59 438.96 434.44 438.33 69,127,648 +4.83(+1.11%)
Aug 22, 2023 436.50 436.50 432.93 433.50 65,710,688 -1.18(-0.27%)
Aug 21, 2023 432.91 435.44 430.70 434.68 69,409,696 +2.81(+0.65%)
Aug 18, 2023 428.77 432.93 428.41 431.87 100,924,608 +0.21(+0.05%)
Aug 17, 2023 436.48 436.75 431.12 431.66 97,573,736 -3.31(-0.76%)
Aug 16, 2023 437.76 439.47 434.87 434.97 80,927,392 -3.22(-0.73%)
Aug 15, 2023 441.53 441.90 437.61 438.19 76,490,536 -5.16(-1.16%)
Aug 14, 2023 439.98 443.35 439.66 443.35 48,421,500 +2.43(+0.55%)
Aug 11, 2023 439.26 441.96 438.64 440.92 69,428,504 -0.26(-0.06%)
Aug 10, 2023 443.43 446.91 439.98 441.18 93,974,000 +0.16(+0.04%)
Aug 09, 2023 444.26 444.43 440.24 441.02 79,602,488 -2.97(-0.67%)
Aug 08, 2023 443.32 445.91 440.55 443.99 72,105,000 -1.94(-0.43%)
Aug 07, 2023 443.95 446.08 443.24 445.93 58,961,996 +3.86(+0.87%)
Aug 04, 2023 445.94 448.09 441.53 442.07 102,711,600 -2.01(-0.45%)
Aug 03, 2023 443.29 446.01 442.62 444.08 65,127,732 -1.28(-0.29%)
Aug 02, 2023 448.44 448.71 444.58 445.35 94,860,192 -6.28(-1.39%)
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.