Indicators

S&P Depository Receipts (NY: SPY )

495.16 -4.36 (-0.87%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.