Skip to main content

S&P Depository Receipts (NY: SPY )

523.22 +0.05 (+0.01%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.10 306.26 300.24 301.17 121,616,920 -5.57(-1.82%)
Jan 30, 2020 303.63 306.96 302.87 306.74 80,457,440 +0.99(+0.32%)
Jan 29, 2020 307.40 307.63 305.54 305.75 57,551,052 -0.25(-0.08%)
Jan 28, 2020 304.29 306.90 302.92 306.00 68,005,136 +3.17(+1.05%)
Jan 27, 2020 302.39 304.35 302.04 302.83 89,602,024 -4.93(-1.60%)
Jan 24, 2020 311.20 311.28 306.44 307.76 93,556,752 -2.76(-0.89%)
Jan 23, 2020 309.50 310.94 308.36 310.52 55,451,468 +0.36(+0.11%)
Jan 22, 2020 311.01 311.67 310.01 310.17 52,086,324 +0.14(+0.05%)
Jan 21, 2020 309.75 310.95 309.68 310.03 82,972,736 -0.71(-0.23%)
Jan 17, 2020 310.50 310.95 309.71 310.74 102,388,712 +0.92(+0.30%)
Jan 16, 2020 308.63 309.77 308.40 309.82 57,608,608 +2.31(+0.75%)
Jan 15, 2020 306.43 308.00 306.35 307.51 76,819,856 +0.76(+0.25%)
Jan 14, 2020 306.54 307.62 305.95 306.75 67,121,872 -0.24(-0.08%)
Jan 13, 2020 305.53 307.00 305.09 306.99 50,301,060 +2.10(+0.69%)
Jan 10, 2020 306.38 306.54 304.42 304.90 56,679,140 -0.88(-0.29%)
Jan 09, 2020 305.32 305.85 304.72 305.78 51,782,244 +1.24(+0.41%)
Jan 08, 2020 302.58 304.96 302.05 304.54 72,969,240 +2.43(+0.81%)
Jan 07, 2020 302.38 302.87 301.65 302.11 43,392,904 -0.85(-0.28%)
Jan 06, 2020 300.01 303.04 299.89 302.96 59,449,636 +1.15(+0.38%)
Jan 03, 2020 300.64 302.96 300.58 301.81 83,092,800 -2.30(-0.76%)
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.