Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 293.30 293.55 292.55 292.79 39,282,812 -1.09(-0.37%)
Nov 27, 2019 293.06 293.88 292.84 293.88 48,086,064 +1.30(+0.45%)
Nov 26, 2019 291.95 292.76 291.62 292.57 40,333,524 +0.66(+0.23%)
Nov 25, 2019 290.62 291.91 290.62 291.91 52,225,052 +2.25(+0.78%)
Nov 22, 2019 289.79 289.93 288.63 289.67 48,147,360 +0.43(+0.15%)
Nov 21, 2019 289.60 289.71 288.20 289.24 58,439,268 -0.25(-0.09%)
Nov 20, 2019 289.96 290.49 287.89 289.49 85,261,432 -1.08(-0.37%)
Nov 19, 2019 291.27 291.28 289.91 290.57 72,789,104 -0.08(-0.03%)
Nov 18, 2019 290.20 290.89 289.73 290.65 52,858,292 +0.22(+0.07%)
Nov 15, 2019 289.72 290.49 289.01 290.44 67,315,936 +2.09(+0.72%)
Nov 14, 2019 287.64 288.44 286.99 288.35 54,985,876 +0.42(+0.15%)
Nov 13, 2019 286.82 288.34 286.59 287.93 58,244,332 +0.09(+0.03%)
Nov 12, 2019 287.61 288.76 287.05 287.84 49,700,704 +0.61(+0.21%)
Nov 11, 2019 286.37 287.41 286.23 287.23 38,473,468 -0.55(-0.19%)
Nov 08, 2019 286.72 287.84 286.00 287.78 52,676,092 +0.71(+0.25%)
Nov 07, 2019 287.44 288.44 286.59 287.08 58,087,552 +1.01(+0.35%)
Nov 06, 2019 286.00 286.35 285.10 286.07 49,842,556 +0.07(+0.02%)
Nov 05, 2019 286.53 286.83 285.71 286.00 46,016,116 -0.32(-0.11%)
Nov 04, 2019 286.77 286.91 285.94 286.32 64,723,948 +1.15(+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.