S&P Depository Receipts (NY: SPY )

383.63 USD +6.93 (+1.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 314.86 315.13 314.06 314.31 36,592,700 -1.17(-0.37%)
Nov 27, 2019 314.61 315.48 314.37 315.48 44,793,100 +1.40(+0.45%)
Nov 26, 2019 313.41 314.28 313.06 314.08 37,571,459 +0.71(+0.23%)
Nov 25, 2019 311.98 313.37 311.98 313.37 48,648,649 +2.41(+0.78%)
Nov 22, 2019 311.09 311.24 309.85 310.96 44,850,200 +0.46(+0.15%)
Nov 21, 2019 310.89 311.01 309.39 310.50 54,437,312 -0.27(-0.09%)
Nov 20, 2019 311.28 311.85 309.06 310.77 79,422,681 -1.16(-0.37%)
Nov 19, 2019 312.68 312.69 311.22 311.93 67,804,462 -0.09(-0.03%)
Nov 18, 2019 311.53 312.28 311.03 312.02 49,238,525 +0.23(+0.07%)
Nov 15, 2019 311.02 311.84 310.26 311.79 62,706,100 +2.24(+0.72%)
Nov 14, 2019 308.79 309.64 308.09 309.55 51,220,406 +0.45(+0.15%)
Nov 13, 2019 307.91 309.54 307.66 309.10 54,255,725 +0.10(+0.03%)
Nov 12, 2019 308.75 309.99 308.15 309.00 46,297,169 +0.65(+0.21%)
Nov 11, 2019 307.42 308.54 307.27 308.35 35,838,781 -0.59(-0.19%)
Nov 08, 2019 307.80 309.00 307.03 308.94 49,068,800 +0.76(+0.25%)
Nov 07, 2019 308.57 309.65 307.66 308.18 54,109,682 +1.08(+0.35%)
Nov 06, 2019 307.03 307.40 306.06 307.10 46,429,309 +0.07(+0.02%)
Nov 05, 2019 307.59 307.92 306.71 307.03 42,864,906 -0.34(-0.11%)
Nov 04, 2019 307.85 308.00 306.96 307.37 60,291,612 +1.23(+0.40%)
Nov 01, 2019 304.92 306.19 304.74 306.14 71,141,500 +2.81(+0.93%)
Oct 31, 2019 304.13 304.13 301.73 303.33 69,039,275 -0.81(-0.27%)
Oct 30, 2019 303.43 304.55 301.99 304.14 49,611,844 +0.93(+0.31%)
Oct 29, 2019 303.00 304.23 302.86 303.21 44,253,609 -0.09(-0.03%)
Oct 28, 2019 302.94 303.85 302.91 303.30 42,128,203 +1.70(+0.56%)
Oct 25, 2019 299.74 302.20 299.68 301.60 45,205,400 +1.23(+0.41%)
Oct 24, 2019 300.91 301.07 299.46 300.37 35,820,150 +0.49(+0.16%)
Oct 23, 2019 298.73 299.94 298.49 299.88 34,944,556 +0.87(+0.29%)
Oct 22, 2019 300.58 300.90 298.91 299.01 49,092,810 -0.98(-0.33%)
Oct 21, 2019 299.42 300.21 298.93 299.99 39,437,176 +2.02(+0.68%)
Oct 18, 2019 298.69 299.39 296.99 297.97 64,338,000 -1.31(-0.44%)
Oct 17, 2019 299.68 300.24 298.52 299.28 46,766,169 +0.88(+0.29%)
Oct 16, 2019 298.37 299.16 297.92 298.40 50,479,681 -0.48(-0.16%)
Oct 15, 2019 297.10 299.70 296.97 298.88 47,795,719 +2.56(+0.86%)
Oct 14, 2019 295.93 296.67 295.57 296.32 40,511,266 +0.04(+0.01%)
Oct 11, 2019 296.27 298.74 296.14 296.28 101,228,494 +3.04(+1.04%)
Oct 10, 2019 291.18 294.21 291.00 293.24 57,163,081 +1.97(+0.68%)
Oct 09, 2019 291.20 292.30 288.66 291.27 65,503,144 +2.74(+0.95%)
Oct 08, 2019 291.11 291.85 288.49 288.53 101,526,225 -4.55(-1.55%)
Oct 07, 2019 293.47 295.26 292.77 293.08 60,633,075 -1.27(-0.43%)
Oct 04, 2019 291.14 294.63 290.82 294.35 66,700,600 +3.93(+1.35%)
Oct 03, 2019 287.81 290.45 284.82 290.42 85,804,956 +2.36(+0.82%)
Oct 02, 2019 291.50 291.51 286.64 288.06 124,443,525 -5.18(-1.77%)
Oct 01, 2019 297.74 298.45 293.00 293.24 89,865,355 -3.53(-1.19%)
Sep 30, 2019 295.97 297.55 295.92 296.77 52,529,312 +1.37(+0.46%)
Sep 27, 2019 297.83 297.95 293.69 295.40 84,781,106 -1.60(-0.54%)
Sep 26, 2019 297.63 297.86 295.45 297.00 58,689,250 -0.62(-0.21%)
Sep 25, 2019 295.96 298.11 294.33 297.62 73,395,819 +1.35(+0.46%)
Sep 24, 2019 299.41 299.84 294.81 296.27 97,302,850 -1.94(-0.65%)
Sep 23, 2019 297.55 299.00 297.27 298.21 47,460,594 -0.07(-0.02%)
Sep 20, 2019 300.36 300.67 297.41 298.28 97,455,900 -2.80(-0.93%)
Sep 19, 2019 301.53 302.63 300.71 301.08 78,078,806 -0.02(-0.01%)
Sep 18, 2019 300.49 301.22 298.24 301.10 74,078,112 +0.18(+0.06%)
Sep 17, 2019 299.94 301.02 299.75 300.92 42,875,966 +0.76(+0.25%)
Sep 16, 2019 299.84 301.14 299.45 300.16 58,158,306 -0.93(-0.31%)
Sep 13, 2019 301.78 302.17 300.68 301.09 62,104,800 -0.20(-0.07%)
Sep 12, 2019 301.25 302.46 300.41 301.29 72,871,331 +1.04(+0.35%)
Sep 11, 2019 298.47 300.34 297.75 300.25 68,378,800 +2.12(+0.71%)
Sep 10, 2019 297.36 298.20 295.97 298.13 57,918,356 -0.21(-0.07%)
Sep 09, 2019 299.14 299.24 297.16 298.34 51,243,112 +0.29(+0.10%)
Sep 06, 2019 298.17 298.76 297.42 298.05 49,584,200 +0.23(+0.08%)
Sep 05, 2019 296.79 298.83 294.00 297.82 83,303,794 +3.78(+1.29%)
Sep 04, 2019 293.14 294.05 292.31 294.04 46,987,651 +3.30(+1.14%)
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.