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 (%)
Nov 30, 2021 444.86 446.70 438.41 438.66 154,482,368 -8.71(-1.95%)
Nov 29, 2021 446.86 449.25 444.60 447.37 90,528,080 +5.42(+1.23%)
Nov 26, 2021 445.19 446.69 440.79 441.95 117,011,680 -10.08(-2.23%)
Nov 24, 2021 448.77 452.13 447.94 452.03 64,380,756 +1.20(+0.27%)
Nov 23, 2021 449.89 451.69 447.22 450.82 75,930,456 +0.60(+0.13%)
Nov 22, 2021 453.42 455.98 450.01 450.23 75,450,376 -1.27(-0.28%)
Nov 19, 2021 452.19 453.47 451.13 451.50 59,523,432 -0.81(-0.18%)
Nov 18, 2021 451.83 452.58 452.00 452.31 52,489,688 +1.16(+0.26%)
Nov 17, 2021 451.60 451.79 450.14 451.15 49,504,172 -0.73(-0.16%)
Nov 16, 2021 449.82 453.03 449.75 451.87 50,591,968 +1.78(+0.40%)
Nov 15, 2021 451.26 451.42 448.94 450.09 48,691,920 +0.15(+0.03%)
Nov 12, 2021 447.87 450.51 446.89 449.94 55,630,128 +3.37(+0.75%)
Nov 11, 2021 447.95 448.03 446.55 446.57 36,074,632 -2.87(-0.64%)
Nov 10, 2021 448.31 449.44 71,925,056 -0.61(-0.13%)
Nov 09, 2021 451.91 452.15 448.60 450.04 52,974,640 -1.97(-0.44%)
Nov 08, 2021 452.28 452.79 450.84 452.02 52,340,668 +0.87(+0.19%)
Nov 05, 2021 451.87 453.19 449.60 451.15 69,152,592 +1.56(+0.35%)
Nov 04, 2021 448.10 449.68 447.74 449.59 55,051,188 +2.11(+0.47%)
Nov 03, 2021 444.19 447.90 443.74 447.48 54,491,248 +2.72(+0.61%)
Nov 02, 2021 443.15 445.08 443.01 444.77 51,034,924 +1.79(+0.40%)
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.