Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.50 293.37 287.34 291.63 119,547,016 +3.69(+1.28%)
Jun 29, 2020 285.06 288.08 282.71 287.94 84,235,616 +4.17(+1.47%)
Jun 26, 2020 289.55 289.77 283.18 283.77 135,301,600 -6.90(-2.38%)
Jun 25, 2020 287.01 290.95 284.93 290.68 94,355,072 +3.08(+1.07%)
Jun 24, 2020 293.03 293.66 285.71 287.59 140,179,248 -7.53(-2.55%)
Jun 23, 2020 296.48 297.44 294.70 295.12 72,277,328 +1.35(+0.46%)
Jun 22, 2020 291.28 294.17 290.11 293.77 78,690,384 +1.87(+0.64%)
Jun 19, 2020 297.12 297.32 289.90 291.89 143,325,520 -1.68(-0.57%)
Jun 18, 2020 291.91 294.06 291.44 293.57 85,618,448 +0.11(+0.04%)
Jun 17, 2020 295.73 296.03 292.71 293.46 88,353,568 -1.22(-0.42%)
Jun 16, 2020 297.06 297.21 289.70 294.68 145,955,472 +5.56(+1.92%)
Jun 15, 2020 280.62 290.28 279.41 289.12 143,764,288 +2.67(+0.93%)
Jun 12, 2020 290.24 291.03 281.16 286.44 206,752,736 +3.39(+1.20%)
Jun 11, 2020 293.27 293.92 282.49 283.06 221,818,672 -17.32(-5.76%)
Jun 10, 2020 302.65 303.56 299.64 300.37 100,391,544 -1.69(-0.56%)
Jun 09, 2020 301.60 304.40 300.71 302.06 82,131,184 -2.27(-0.75%)
Jun 08, 2020 301.60 304.52 300.96 304.33 78,137,584 +3.64(+1.21%)
Jun 05, 2020 298.70 302.51 298.64 300.69 159,860,112 +7.51(+2.56%)
Jun 04, 2020 292.94 294.72 291.03 293.18 80,302,256 -0.77(-0.26%)
Jun 03, 2020 292.12 294.93 291.84 293.95 97,768,368 +3.86(+1.33%)
Jun 02, 2020 288.65 290.14 287.28 290.09 78,572,824 +2.38(+0.83%)
Jun 01, 2020 285.89 288.32 285.36 287.71 59,932,124 +1.16(+0.40%)
May 29, 2020 284.80 287.15 281.98 286.55 126,662,528 +1.27(+0.45%)
May 28, 2020 286.86 288.92 284.59 285.28 96,160,360 -0.53(-0.18%)
May 27, 2020 284.48 285.84 279.53 285.80 110,994,760 +4.19(+1.49%)
May 26, 2020 284.30 284.54 278.21 281.61 94,371,400 +3.43(+1.23%)
May 22, 2020 277.37 278.37 276.10 278.19 67,924,872 +0.53(+0.19%)
May 21, 2020 279.46 280.29 276.54 277.66 83,006,928 -1.93(-0.69%)
May 20, 2020 278.55 280.48 278.31 279.59 90,941,472 +4.67(+1.70%)
May 19, 2020 277.16 278.90 274.90 274.92 100,903,248 -2.85(-1.03%)
May 18, 2020 275.94 279.42 275.61 277.77 127,596,984 +8.21(+3.05%)
May 15, 2020 265.88 269.61 264.91 269.56 118,039,464 +1.23(+0.46%)
May 14, 2020 262.66 268.46 257.05 268.33 129,331,920 +3.17(+1.20%)
May 13, 2020 269.36 270.42 262.67 265.15 153,361,840 -4.77(-1.77%)
May 12, 2020 276.63 277.06 269.79 269.93 101,287,304 -5.49(-1.99%)
May 11, 2020 273.38 276.83 272.95 275.42 84,184,296 +0.06(+0.02%)
May 08, 2020 274.09 275.84 272.93 275.36 81,374,184 +4.48(+1.65%)
May 07, 2020 270.95 272.86 270.36 270.88 79,720,976 +3.23(+1.21%)
May 06, 2020 270.25 271.62 267.21 267.65 78,042,248 -1.83(-0.68%)
May 05, 2020 269.90 272.36 267.14 269.48 84,373,984 +2.47(+0.92%)
May 04, 2020 264.35 267.32 262.83 267.01 85,795,448 +0.73(+0.28%)
May 01, 2020 268.65 273.68 265.08 266.28 132,943,632 -7.24(-2.65%)
Apr 30, 2020 274.68 276.19 271.74 273.52 130,302,032 -2.57(-0.93%)
Apr 29, 2020 274.50 277.66 273.45 276.09 125,883,752 +7.04(+2.62%)
Apr 28, 2020 274.02 274.38 268.73 269.04 111,654,248 -1.24(-0.46%)
Apr 27, 2020 268.47 271.44 268.00 270.29 82,615,640 +3.84(+1.44%)
Apr 24, 2020 264.34 267.13 262.24 266.44 90,447,872 +3.66(+1.39%)
Apr 23, 2020 264.11 267.36 262.47 262.78 110,891,720 -0.02(-0.01%)
Apr 22, 2020 262.10 264.59 260.74 262.80 99,070,376 +5.71(+2.22%)
Apr 21, 2020 260.57 261.80 256.13 257.10 134,050,544 -8.05(-3.04%)
Apr 20, 2020 266.11 270.04 264.92 265.15 105,980,376 -4.75(-1.76%)
Apr 17, 2020 268.71 270.52 265.91 269.90 155,782,064 +7.10(+2.70%)
Apr 16, 2020 262.85 263.68 259.66 262.80 138,991,392 +1.26(+0.48%)
Apr 15, 2020 261.36 267.36 259.37 261.54 129,149,464 -5.55(-2.08%)
Apr 14, 2020 264.57 268.26 259.42 267.08 142,279,104 +7.52(+2.90%)
Apr 13, 2020 260.96 261.30 255.56 259.56 121,830,736 -2.39(-0.91%)
Apr 09, 2020 261.37 264.78 259.38 261.95 202,084,000 +3.93(+1.52%)
Apr 08, 2020 252.31 259.88 249.76 258.03 162,839,040 +8.38(+3.36%)
Apr 07, 2020 258.20 258.97 249.42 249.65 213,172,544 +0.25(+0.10%)
Apr 06, 2020 242.78 251.41 233.68 249.39 198,968,336 +15.70(+6.72%)
Apr 03, 2020 236.12 238.53 230.90 233.70 143,968,576 -3.43(-1.45%)
Apr 02, 2020 230.87 237.92 230.31 237.12 188,254,176 +5.35(+2.31%)
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.