Skip to main content

S&P Depository Receipts (NY: SPY )

523.48 +0.31 (+0.06%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 311.71 313.05 306.32 310.06 126,850,368 -3.27(-1.04%)
Oct 29, 2020 310.41 316.56 308.68 313.33 95,209,168 +3.15(+1.02%)
Oct 28, 2020 315.34 321.18 309.67 310.17 133,659,272 -10.98(-3.42%)
Oct 27, 2020 322.61 322.95 320.93 321.15 69,409,784 -1.11(-0.34%)
Oct 26, 2020 324.86 325.67 318.68 322.26 96,151,464 -6.07(-1.85%)
Oct 23, 2020 328.47 328.53 325.81 328.33 51,755,868 +1.11(+0.34%)
Oct 22, 2020 325.65 327.82 323.46 327.22 58,296,300 +1.79(+0.55%)
Oct 21, 2020 326.00 331.08 325.12 325.43 66,548,740 -0.62(-0.19%)
Oct 20, 2020 326.13 329.37 325.35 326.05 63,036,756 +1.30(+0.40%)
Oct 19, 2020 331.06 331.70 323.83 324.75 71,921,216 -5.01(-1.52%)
Oct 16, 2020 331.35 333.05 329.58 329.76 94,258,768 -0.20(-0.06%)
Oct 15, 2020 326.36 330.46 325.81 329.96 63,424,928 -0.41(-0.12%)
Oct 14, 2020 333.05 334.17 329.62 330.37 60,982,952 -2.09(-0.63%)
Oct 13, 2020 334.50 334.68 331.47 332.46 77,101,392 -2.18(-0.65%)
Oct 12, 2020 331.95 336.15 331.44 334.64 84,605,008 +5.30(+1.61%)
Oct 09, 2020 328.12 329.82 327.48 329.35 62,692,508 +2.92(+0.89%)
Oct 08, 2020 325.55 326.50 324.61 326.43 47,470,084 +2.87(+0.89%)
Oct 07, 2020 321.06 324.39 321.03 323.56 59,957,524 +5.54(+1.74%)
Oct 06, 2020 322.76 324.90 317.50 318.03 94,734,408 -4.59(-1.42%)
Oct 05, 2020 319.10 322.80 319.05 322.61 48,068,892 +5.62(+1.77%)
Oct 02, 2020 314.96 320.00 314.48 316.99 94,184,312 -3.04(-0.95%)
Oct 01, 2020 320.65 321.64 318.10 320.03 93,337,488 +2.04(+0.64%)
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%)
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.