Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 316.28 321.22 316.08 317.99 109,319,440 +2.39(+0.76%)
Sep 29, 2020 317.12 317.88 314.88 315.60 54,197,164 -1.73(-0.54%)
Sep 28, 2020 316.40 318.06 315.39 317.32 67,956,768 +5.18(+1.66%)
Sep 25, 2020 306.30 312.95 305.41 312.14 74,846,696 +4.97(+1.62%)
Sep 24, 2020 305.01 310.31 303.66 307.17 80,635,728 +0.82(+0.27%)
Sep 23, 2020 314.20 314.49 305.85 306.36 97,785,992 -7.27(-2.32%)
Sep 22, 2020 311.99 314.20 309.42 313.63 66,903,792 +3.16(+1.02%)
Sep 21, 2020 309.26 310.62 305.49 310.47 104,629,184 -3.49(-1.11%)
Sep 18, 2020 318.44 318.56 311.42 313.96 111,505,248 -3.66(-1.15%)
Sep 17, 2020 315.46 319.38 314.92 317.62 96,671,464 -2.82(-0.88%)
Sep 16, 2020 322.98 324.45 320.15 320.44 86,867,744 -1.28(-0.40%)
Sep 15, 2020 322.61 323.46 320.11 321.71 55,838,496 +1.62(+0.51%)
Sep 14, 2020 319.18 321.91 316.09 320.10 69,302,536 +4.16(+1.32%)
Sep 11, 2020 317.60 318.69 313.04 315.94 89,537,848 +0.16(+0.05%)
Sep 10, 2020 323.27 323.95 314.79 315.77 95,612,992 -5.58(-1.74%)
Sep 09, 2020 319.24 323.88 318.35 321.36 96,237,736 +6.22(+1.97%)
Sep 08, 2020 318.44 324.05 314.82 315.13 120,874,264 -8.85(-2.73%)
Sep 04, 2020 327.35 328.96 316.70 323.98 147,139,008 -2.67(-0.82%)
Sep 03, 2020 336.56 337.05 324.00 326.65 156,311,920 -11.64(-3.44%)
Sep 02, 2020 335.43 339.29 334.25 338.29 73,427,744 +4.82(+1.45%)
Sep 01, 2020 331.21 333.57 330.29 333.47 58,090,408 +3.11(+0.94%)
Aug 31, 2020 331.34 332.24 330.12 330.36 69,817,664 -1.20(-0.36%)
Aug 28, 2020 330.48 331.69 329.26 331.56 51,376,244 +2.13(+0.65%)
Aug 27, 2020 329.60 330.92 327.73 329.43 61,296,056 +0.72(+0.22%)
Aug 26, 2020 326.06 328.99 325.50 328.71 53,648,544 +3.26(+1.00%)
Aug 25, 2020 324.89 325.54 323.70 325.45 40,618,092 +1.13(+0.35%)
Aug 24, 2020 323.56 324.39 321.03 324.31 51,296,544 +3.25(+1.01%)
Aug 21, 2020 319.24 321.29 319.24 321.06 58,267,840 +1.13(+0.35%)
Aug 20, 2020 317.17 320.42 317.03 319.93 44,568,848 +0.99(+0.31%)
Aug 19, 2020 320.65 321.19 318.36 318.93 71,865,096 -1.33(-0.42%)
Aug 18, 2020 319.98 320.70 318.35 320.27 40,918,256 +0.69(+0.22%)
Aug 17, 2020 319.61 319.98 318.57 319.58 37,422,276 +1.01(+0.32%)
Aug 14, 2020 318.16 319.11 317.41 318.56 49,971,428 +0.01(+0.00%)
Aug 13, 2020 318.35 319.90 317.61 318.56 44,184,140 -0.58(-0.18%)
Aug 12, 2020 317.24 319.93 314.78 319.13 56,883,492 +4.39(+1.39%)
Aug 11, 2020 318.57 319.23 314.00 314.74 73,315,552 -2.62(-0.83%)
Aug 10, 2020 316.88 317.55 314.89 317.36 46,822,280 +0.95(+0.30%)
Aug 07, 2020 315.20 316.71 314.27 316.42 60,595,736 +0.23(+0.07%)
Aug 06, 2020 313.50 316.31 313.17 316.19 46,154,180 +2.10(+0.67%)
Aug 05, 2020 313.49 314.36 313.21 314.09 45,294,220 +1.96(+0.63%)
Aug 04, 2020 310.07 312.15 310.07 312.13 44,289,876 +1.18(+0.38%)
Aug 03, 2020 310.51 311.74 309.95 310.95 56,090,172 +2.15(+0.70%)
Jul 31, 2020 308.18 308.91 303.90 308.81 90,098,888 +2.42(+0.79%)
Jul 30, 2020 304.44 306.81 302.30 306.38 65,321,184 -1.10(-0.36%)
Jul 29, 2020 304.64 308.06 304.61 307.48 51,201,116 +3.74(+1.23%)
Jul 28, 2020 304.94 306.08 303.44 303.75 60,738,208 -1.94(-0.63%)
Jul 27, 2020 304.18 305.86 303.37 305.68 50,996,020 +2.21(+0.73%)
Jul 24, 2020 303.54 304.52 301.93 303.47 77,998,176 -1.97(-0.64%)
Jul 23, 2020 308.76 309.48 304.04 305.44 80,039,088 -3.69(-1.19%)
Jul 22, 2020 307.01 309.45 306.89 309.13 61,049,696 +1.75(+0.57%)
Jul 21, 2020 308.74 309.19 306.37 307.38 60,745,348 +0.65(+0.21%)
Jul 20, 2020 303.99 307.49 303.23 306.72 59,489,096 +2.46(+0.81%)
Jul 17, 2020 304.42 305.07 302.39 304.27 66,376,036 +0.88(+0.29%)
Jul 16, 2020 302.44 303.85 301.78 303.39 57,715,672 -1.00(-0.33%)
Jul 15, 2020 304.92 305.51 301.95 304.39 92,093,808 +2.77(+0.92%)
Jul 14, 2020 296.30 302.41 295.07 301.62 98,879,624 +3.86(+1.30%)
Jul 13, 2020 302.76 305.20 297.09 297.76 108,694,272 -2.60(-0.87%)
Jul 10, 2020 297.26 300.63 295.79 300.36 60,851,724 +3.04(+1.02%)
Jul 09, 2020 299.65 299.90 293.82 297.32 87,980,720 -2.28(-0.76%)
Jul 08, 2020 297.54 299.60 295.74 299.60 57,514,580 +2.85(+0.96%)
Jul 07, 2020 298.27 300.29 296.37 296.76 87,607,824 -3.09(-1.03%)
Jul 06, 2020 299.21 300.44 298.44 299.85 65,055,796 +4.56(+1.54%)
Jul 02, 2020 297.19 298.57 294.61 295.29 73,322,192 +1.62(+0.55%)
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.