S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 373.88 373.88 373.88 49,397,803 +1.89(+0.51%)
Dec 30, 2020 372.34 373.10 371.57 371.99 49,397,803 +0.53(+0.14%)
Dec 29, 2020 373.81 374.00 370.83 371.46 53,531,578 -0.71(-0.19%)
Dec 28, 2020 371.74 372.59 371.07 372.17 38,852,149 +3.17(+0.86%)
Dec 24, 2020 368.08 369.03 367.45 369.00 26,457,800 +1.43(+0.39%)
Dec 23, 2020 368.28 369.62 367.22 367.57 46,071,284 +0.33(+0.09%)
Dec 22, 2020 368.21 368.33 366.03 367.24 47,941,544 -0.62(-0.17%)
Dec 21, 2020 364.97 378.46 362.03 367.86 96,060,150 -1.32(-0.36%)
Dec 18, 2020 370.97 371.15 367.02 369.18 136,542,300 -3.06(-0.82%)
Dec 17, 2020 371.94 372.46 371.05 372.24 64,001,276 +2.07(+0.56%)
Dec 16, 2020 369.82 371.16 368.87 370.17 58,349,249 +0.58(+0.16%)
Dec 15, 2020 367.40 369.59 365.92 369.59 63,885,350 +4.93(+1.35%)
Dec 14, 2020 368.64 369.80 364.47 364.66 69,047,394 -1.64(-0.45%)
Dec 11, 2020 364.90 366.74 363.26 366.30 57,698,600 -0.43(-0.12%)
Dec 10, 2020 365.37 367.86 364.43 366.73 57,619,462 -0.12(-0.03%)
Dec 09, 2020 370.88 371.05 365.95 366.85 74,013,081 -3.32(-0.90%)
Dec 08, 2020 367.72 370.78 367.67 370.17 42,158,677 +1.08(+0.29%)
Dec 07, 2020 369.02 369.62 367.72 369.09 48,677,738 -0.76(-0.21%)
Dec 04, 2020 367.32 369.85 367.22 369.85 50,749,800 +3.16(+0.86%)
Dec 03, 2020 366.68 368.19 365.50 366.69 62,666,450 -0.23(-0.06%)
Dec 02, 2020 364.82 366.96 364.20 366.92 45,772,925 +0.90(+0.25%)
Dec 01, 2020 365.57 367.68 364.93 366.02 74,233,895 +3.96(+1.09%)
Nov 30, 2020 362.83 363.12 359.17 362.06 83,481,266 -1.61(-0.44%)
Nov 27, 2020 363.84 364.18 362.58 363.67 28,514,000 +1.01(+0.28%)
Nov 25, 2020 363.13 363.16 361.48 362.66 45,330,800 -0.56(-0.15%)
Nov 24, 2020 360.21 363.81 359.29 363.22 62,116,087 +5.76(+1.61%)
Nov 23, 2020 357.28 358.82 354.86 357.46 62,676,290 +2.13(+0.60%)
Nov 20, 2020 357.50 357.72 355.25 355.33 70,411,800 -2.45(-0.68%)
Nov 19, 2020 355.60 358.18 354.15 357.78 59,083,931 +1.50(+0.42%)
Nov 18, 2020 360.91 361.50 356.24 356.28 70,351,962 -4.34(-1.20%)
Nov 17, 2020 359.97 361.92 358.34 360.62 65,857,369 -1.95(-0.54%)
Nov 16, 2020 360.98 362.78 359.59 362.57 74,088,144 +4.47(+1.25%)
Nov 13, 2020 355.27 358.90 354.71 358.10 62,959,400 +4.89(+1.38%)
Nov 12, 2020 355.58 356.72 351.26 353.21 67,559,035 -3.46(-0.97%)
Nov 11, 2020 356.40 357.56 355.06 356.67 58,321,924 +2.63(+0.74%)
Nov 10, 2020 353.49 355.18 350.51 354.04 85,252,862 -0.52(-0.15%)
Nov 09, 2020 363.97 364.38 354.06 354.56 171,768,050 +4.40(+1.26%)
Nov 06, 2020 349.93 351.51 347.65 350.16 74,972,900 -0.08(-0.02%)
Nov 05, 2020 349.24 352.19 348.86 350.24 81,311,744 +6.70(+1.95%)
Nov 04, 2020 340.86 347.94 339.59 343.54 126,581,988 +7.51(+2.23%)
Nov 03, 2020 333.69 338.25 330.29 336.03 91,454,601 +5.43(+1.64%)
Nov 02, 2020 330.20 332.36 327.24 330.60 85,838,114 +4.06(+1.24%)
Oct 30, 2020 328.28 329.69 322.60 326.54 120,448,600 -3.44(-1.04%)
Oct 29, 2020 326.91 333.39 325.09 329.98 90,404,237 +3.32(+1.02%)
Oct 28, 2020 332.10 338.25 326.13 326.66 126,913,880 -11.56(-3.42%)
Oct 27, 2020 339.76 340.12 337.99 338.22 65,906,875 -1.17(-0.34%)
Oct 26, 2020 342.13 342.98 335.62 339.39 91,298,987 -6.39(-1.85%)
Oct 23, 2020 345.93 345.99 343.13 345.78 49,143,900 +1.17(+0.34%)
Oct 22, 2020 342.96 345.24 340.65 344.61 55,354,256 +1.88(+0.55%)
Oct 21, 2020 343.33 348.68 342.40 342.73 63,190,219 -0.65(-0.19%)
Oct 20, 2020 343.46 346.88 342.64 343.38 59,855,475 +1.37(+0.40%)
Oct 19, 2020 348.65 349.33 341.04 342.01 68,291,561 -5.28(-1.52%)
Oct 16, 2020 348.96 350.75 347.10 347.29 89,501,800 -0.21(-0.06%)
Oct 15, 2020 343.71 348.02 343.13 347.50 60,224,058 -0.43(-0.12%)
Oct 14, 2020 350.75 351.93 347.14 347.93 57,905,319 -2.20(-0.63%)
Oct 13, 2020 352.28 352.47 349.09 350.13 73,210,312 -2.30(-0.65%)
Oct 12, 2020 349.59 354.02 349.06 352.43 80,335,237 +5.58(+1.61%)
Oct 09, 2020 345.56 347.35 344.89 346.85 59,528,600 +3.07(+0.89%)
Oct 08, 2020 342.85 343.85 341.86 343.78 45,074,409 +3.02(+0.89%)
Oct 07, 2020 338.12 341.63 338.09 340.76 56,931,644 +5.83(+1.74%)
Oct 06, 2020 339.91 342.17 334.38 334.93 89,953,439 -4.83(-1.42%)
Oct 05, 2020 336.06 339.96 336.01 339.76 45,642,996 +5.92(+1.77%)
Oct 02, 2020 331.70 337.01 331.19 333.84 89,431,106 -3.20(-0.95%)
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.