Skip to main content

S&P Depository Receipts (NY: SPY )

523.26 +0.10 (+0.02%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 274.70 278.86 267.29 277.33 412,097,312 +1.04(+0.38%)
Feb 27, 2020 285.94 291.65 276.29 276.29 302,508,416 -15.31(-5.25%)
Feb 26, 2020 294.10 297.78 290.85 291.60 206,378,816 -1.08(-0.37%)
Feb 25, 2020 303.31 303.87 291.77 292.67 232,733,792 -9.15(-3.03%)
Feb 24, 2020 302.49 312.25 300.71 301.82 171,050,544 -10.35(-3.32%)
Feb 21, 2020 314.03 314.35 311.33 312.17 121,555,704 -2.59(-0.82%)
Feb 20, 2020 316.16 317.00 312.36 314.76 79,035,712 -1.96(-0.62%)
Feb 19, 2020 316.20 317.41 315.92 316.72 51,965,556 +1.51(+0.48%)
Feb 18, 2020 315.01 316.09 313.79 315.21 61,145,436 -0.81(-0.26%)
Feb 14, 2020 315.94 316.15 314.72 316.03 68,990,760 +0.50(+0.16%)
Feb 13, 2020 314.40 316.51 314.12 315.52 57,814,776 -0.34(-0.11%)
Feb 12, 2020 315.31 316.07 314.93 315.86 45,802,664 +2.02(+0.64%)
Feb 11, 2020 314.68 315.48 313.29 313.84 58,534,800 +0.54(+0.17%)
Feb 10, 2020 310.06 313.36 310.03 313.29 44,697,308 +2.32(+0.75%)
Feb 07, 2020 311.55 312.65 310.41 310.97 68,517,736 -1.67(-0.53%)
Feb 06, 2020 312.57 312.83 311.53 312.64 53,461,964 +1.05(+0.34%)
Feb 05, 2020 311.04 311.81 309.54 311.59 70,258,088 +3.56(+1.15%)
Feb 04, 2020 307.11 308.92 306.78 308.03 66,548,084 +4.62(+1.52%)
Feb 03, 2020 302.69 305.32 302.57 303.41 73,806,384 +2.24(+0.74%)
Jan 31, 2020 306.10 306.26 300.24 301.17 121,616,920 -5.57(-1.82%)
Jan 30, 2020 303.63 306.96 302.87 306.74 80,457,440 +0.99(+0.32%)
Jan 29, 2020 307.40 307.63 305.54 305.75 57,551,052 -0.25(-0.08%)
Jan 28, 2020 304.29 306.90 302.92 306.00 68,005,136 +3.17(+1.05%)
Jan 27, 2020 302.39 304.35 302.04 302.83 89,602,024 -4.93(-1.60%)
Jan 24, 2020 311.20 311.28 306.44 307.76 93,556,752 -2.76(-0.89%)
Jan 23, 2020 309.50 310.94 308.36 310.52 55,451,468 +0.36(+0.11%)
Jan 22, 2020 311.01 311.67 310.01 310.17 52,086,324 +0.14(+0.05%)
Jan 21, 2020 309.75 310.95 309.68 310.03 82,972,736 -0.71(-0.23%)
Jan 17, 2020 310.50 310.95 309.71 310.74 102,388,712 +0.92(+0.30%)
Jan 16, 2020 308.63 309.77 308.40 309.82 57,608,608 +2.31(+0.75%)
Jan 15, 2020 306.43 308.00 306.35 307.51 76,819,856 +0.76(+0.25%)
Jan 14, 2020 306.54 307.62 305.95 306.75 67,121,872 -0.24(-0.08%)
Jan 13, 2020 305.53 307.00 305.09 306.99 50,301,060 +2.10(+0.69%)
Jan 10, 2020 306.38 306.54 304.42 304.90 56,679,140 -0.88(-0.29%)
Jan 09, 2020 305.32 305.85 304.72 305.78 51,782,244 +1.24(+0.41%)
Jan 08, 2020 302.58 304.96 302.05 304.54 72,969,240 +2.43(+0.81%)
Jan 07, 2020 302.38 302.87 301.65 302.11 43,392,904 -0.85(-0.28%)
Jan 06, 2020 300.01 303.04 299.89 302.96 59,449,636 +1.15(+0.38%)
Jan 03, 2020 300.64 302.96 300.58 301.81 83,092,800 -2.30(-0.76%)
Jan 02, 2020 302.87 304.13 301.92 304.11 63,188,984 +2.82(+0.94%)
Dec 31, 2019 300.05 301.55 299.69 301.29 61,005,284 +0.73(+0.24%)
Dec 30, 2019 302.31 302.45 300.07 300.56 53,129,300 -1.67(-0.55%)
Dec 27, 2019 303.05 303.11 301.69 302.23 45,459,712 -0.07(-0.02%)
Dec 26, 2019 301.10 302.31 301.09 302.30 33,021,332 +1.60(+0.53%)
Dec 24, 2019 300.93 300.98 300.39 300.70 21,653,688 +0.01(+0.00%)
Dec 23, 2019 301.04 301.10 300.54 300.69 56,609,128 +0.46(+0.15%)
Dec 20, 2019 299.98 301.40 298.98 300.24 159,532,448 +1.31(+0.44%)
Dec 19, 2019 297.90 299.00 297.64 298.93 91,579,920 +1.03(+0.34%)
Dec 18, 2019 298.09 298.32 297.65 297.90 51,671,704 +0.21(+0.07%)
Dec 17, 2019 298.01 298.32 297.60 297.69 65,590,108 +0.07(+0.02%)
Dec 16, 2019 297.36 298.23 295.52 297.62 88,835,288 +2.03(+0.69%)
Dec 13, 2019 295.17 296.85 294.38 295.59 87,541,280 +0.18(+0.06%)
Dec 12, 2019 292.90 296.21 292.65 295.41 103,264,512 +2.53(+0.86%)
Dec 11, 2019 292.52 293.15 291.98 292.89 57,359,064 +0.83(+0.28%)
Dec 10, 2019 292.33 293.01 291.39 292.06 56,520,276 -0.33(-0.11%)
Dec 09, 2019 292.91 293.60 292.31 292.38 37,397,448 -0.92(-0.31%)
Dec 06, 2019 292.61 293.72 292.60 293.31 52,555,748 +2.65(+0.91%)
Dec 05, 2019 290.85 290.87 289.31 290.65 43,702,668 +0.52(+0.18%)
Dec 04, 2019 289.42 290.75 289.07 290.13 52,697,168 +1.78(+0.62%)
Dec 03, 2019 287.62 288.44 286.10 288.35 80,495,992 -1.95(-0.67%)
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.