Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 459.61 460.79 458.67 458.95 70,231,408 -1.16(-0.25%)
Dec 30, 2021 461.82 462.86 459.64 460.11 57,055,820 -1.28(-0.28%)
Dec 29, 2021 460.90 462.43 459.88 461.39 59,391,364 +0.59(+0.13%)
Dec 28, 2021 461.62 462.67 460.02 460.80 48,861,540 -0.38(-0.08%)
Dec 27, 2021 456.15 461.22 456.10 461.18 58,655,644 +6.44(+1.42%)
Dec 23, 2021 452.95 456.28 452.85 454.74 58,408,432 +2.81(+0.62%)
Dec 22, 2021 447.19 452.04 446.99 451.93 60,958,012 +4.47(+1.00%)
Dec 21, 2021 443.15 447.60 440.93 447.45 72,127,248 +8.91(+2.03%)
Dec 20, 2021 439.16 440.12 435.94 438.54 110,632,512 -5.83(-1.31%)
Dec 17, 2021 446.00 449.08 442.62 444.37 146,622,896 -4.78(-1.06%)
Dec 16, 2021 455.04 455.33 447.56 449.15 120,833,592 -4.00(-0.88%)
Dec 15, 2021 446.23 453.39 443.65 453.14 121,299,408 +6.97(+1.56%)
Dec 14, 2021 445.91 448.46 443.18 446.17 100,886,608 -3.09(-0.69%)
Dec 13, 2021 452.75 453.11 448.98 449.26 90,989,344 -4.01(-0.89%)
Dec 10, 2021 451.82 453.43 449.21 453.28 80,132,040 +4.23(+0.94%)
Dec 09, 2021 450.79 452.21 448.85 449.05 64,731,148 -3.23(-0.71%)
Dec 08, 2021 451.31 452.57 449.51 452.28 75,068,984 +1.37(+0.30%)
Dec 07, 2021 447.18 451.49 441.64 450.91 98,462,584 +9.14(+2.07%)
Dec 06, 2021 439.21 443.70 436.74 441.77 102,942,208 +5.17(+1.18%)
Dec 03, 2021 442.14 443.23 432.27 436.60 142,636,336 -3.83(-0.87%)
Dec 02, 2021 434.01 442.04 433.61 440.43 132,541,912 +6.64(+1.53%)
Dec 01, 2021 444.52 447.43 433.59 433.79 137,101,840 -4.87(-1.11%)
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%)
Nov 01, 2021 443.23 442.60 441.20 442.98 50,287,448 +0.76(+0.17%)
Oct 29, 2021 438.96 442.51 438.66 442.21 73,130,368 +0.89(+0.20%)
Oct 28, 2021 438.57 441.40 438.56 441.32 53,370,072 +4.22(+0.96%)
Oct 27, 2021 439.52 440.20 437.02 437.10 75,279,200 -1.95(-0.44%)
Oct 26, 2021 440.24 439.05 58,198,428 +0.39(+0.09%)
Oct 25, 2021 437.43 438.99 435.61 438.65 46,927,084 +2.34(+0.54%)
Oct 22, 2021 436.32 437.81 434.32 436.31 61,112,344 -0.45(-0.10%)
Oct 21, 2021 435.01 437.00 434.57 436.76 42,840,540 +1.14(+0.26%)
Oct 20, 2021 434.40 435.94 434.28 435.63 51,420,440 +1.70(+0.39%)
Oct 19, 2021 432.27 433.99 431.64 433.93 48,762,920 +3.32(+0.77%)
Oct 18, 2021 427.50 430.95 426.83 430.60 64,579,520 +1.27(+0.30%)
Oct 15, 2021 428.25 429.71 427.62 429.33 68,911,360 +3.25(+0.76%)
Oct 14, 2021 422.79 426.24 422.31 426.09 72,895,232 +7.05(+1.68%)
Oct 13, 2021 418.59 419.88 415.53 419.04 75,742,376 +1.50(+0.36%)
Oct 12, 2021 419.51 419.92 416.73 417.54 74,129,424 -1.03(-0.25%)
Oct 11, 2021 420.94 423.93 418.50 418.57 68,248,984 -3.05(-0.72%)
Oct 08, 2021 423.18 423.57 420.97 421.62 77,437,792 -0.77(-0.18%)
Oct 07, 2021 422.13 425.30 421.95 422.39 75,190,136 +3.62(+0.86%)
Oct 06, 2021 413.35 418.97 411.68 418.77 117,222,552 +1.73(+0.42%)
Oct 05, 2021 414.28 419.34 413.50 417.04 94,044,976 +4.29(+1.04%)
Oct 04, 2021 416.94 417.86 410.57 412.74 133,792,296 -5.39(-1.29%)
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.