Skip to main content

S&P Depository Receipts (NY: SPY )

523.58 +0.41 (+0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 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%)
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.