Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

379.13 USD -2.29 (-0.60%)
Streaming Delayed Price Updated: 6:37 AM EST, Mar 4, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.