Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

499.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 356.52 356.52 356.52 51,802,456 +1.80(+0.51%)
Dec 30, 2020 355.06 355.78 354.32 354.72 51,802,456 +0.50(+0.14%)
Dec 29, 2020 356.46 356.64 353.62 354.22 56,137,456 -0.68(-0.19%)
Dec 28, 2020 354.48 355.30 353.85 354.89 40,743,444 +3.02(+0.86%)
Dec 24, 2020 350.99 351.90 350.39 351.87 27,745,748 +1.36(+0.39%)
Dec 23, 2020 351.19 352.46 350.17 350.51 48,314,000 +0.31(+0.09%)
Dec 22, 2020 351.12 351.23 349.04 350.19 50,289,736 -0.59(-0.17%)
Dec 21, 2020 348.03 360.89 345.23 350.78 100,736,296 -1.26(-0.36%)
Dec 18, 2020 353.75 353.92 349.98 352.04 143,189,088 -1.41(-0.40%)
Dec 17, 2020 353.17 353.66 352.32 353.45 67,402,904 +1.97(+0.56%)
Dec 16, 2020 351.16 352.43 350.25 351.49 61,450,472 +0.55(+0.16%)
Dec 15, 2020 348.86 350.94 347.45 350.94 67,280,816 +4.68(+1.35%)
Dec 14, 2020 350.04 351.14 346.08 346.26 72,717,216 -1.56(-0.45%)
Dec 11, 2020 346.49 348.23 344.93 347.81 60,765,244 -0.41(-0.12%)
Dec 10, 2020 346.93 349.30 346.04 348.22 60,681,904 -0.11(-0.03%)
Dec 09, 2020 352.16 352.32 347.48 348.34 77,946,832 -3.15(-0.90%)
Dec 08, 2020 349.16 352.07 349.12 351.49 44,399,384 +1.03(+0.29%)
Dec 07, 2020 350.40 350.97 349.16 350.46 51,264,928 -0.72(-0.21%)
Dec 04, 2020 348.78 351.19 348.69 351.19 53,447,120 +3.00(+0.86%)
Dec 03, 2020 348.18 349.61 347.05 348.18 65,997,132 -0.22(-0.06%)
Dec 02, 2020 346.41 348.44 345.82 348.40 48,205,724 +0.86(+0.25%)
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.