Skip to main content

S&P Depository Receipts (NY: SPY )

523.22 +0.05 (+0.01%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 245.34 247.95 241.26 242.70 206,493,568 -3.67(-1.49%)
Mar 30, 2020 240.77 247.10 238.72 246.37 182,342,816 +7.75(+3.25%)
Mar 27, 2020 238.48 245.58 236.39 238.62 238,254,784 -7.32(-2.98%)
Mar 26, 2020 234.51 247.45 234.51 245.95 273,058,848 +13.57(+5.84%)
Mar 25, 2020 230.57 241.38 225.75 232.38 317,336,064 +3.43(+1.50%)
Mar 24, 2020 220.73 229.84 220.15 228.95 249,378,064 +19.02(+9.06%)
Mar 23, 2020 215.42 216.27 205.51 209.93 345,694,720 -5.51(-2.56%)
Mar 20, 2020 228.37 230.19 215.16 215.44 368,689,504 -9.70(-4.31%)
Mar 19, 2020 222.57 231.57 217.38 225.14 308,775,840 +0.48(+0.21%)
Mar 18, 2020 221.15 232.50 213.45 224.66 349,134,880 -11.98(-5.06%)
Mar 17, 2020 229.38 239.80 221.92 236.65 279,387,776 +12.12(+5.40%)
Mar 16, 2020 225.77 240.48 222.19 224.52 317,252,928 -27.59(-10.94%)
Mar 13, 2020 246.28 254.13 232.64 252.11 352,063,232 +19.85(+8.55%)
Mar 12, 2020 239.64 249.62 231.85 232.26 418,443,808 -24.57(-9.57%)
Mar 11, 2020 262.76 263.92 253.57 256.83 273,358,336 -13.16(-4.87%)
Mar 10, 2020 266.45 270.08 256.02 269.99 294,813,952 +13.86(+5.41%)
Mar 09, 2020 257.71 266.03 255.98 256.13 329,648,576 -22.33(-8.02%)
Mar 06, 2020 274.42 279.69 271.68 278.45 244,276,560 -4.68(-1.65%)
Mar 05, 2020 285.49 288.76 280.84 283.13 198,301,248 -9.74(-3.32%)
Mar 04, 2020 286.56 293.09 283.95 292.87 188,017,296 +12.81(+4.57%)
Mar 03, 2020 289.72 293.79 278.56 280.06 319,421,408 -9.28(-3.21%)
Mar 02, 2020 279.15 289.40 275.64 289.34 254,185,712 +12.01(+4.33%)
Feb 28, 2020 274.70 278.86 267.29 277.33 412,097,312 +1.04(+0.38%)
Feb 27, 2020 285.94 291.65 276.29 276.29 302,508,416 -15.31(-5.25%)
Feb 26, 2020 294.10 297.78 290.85 291.60 206,378,816 -1.08(-0.37%)
Feb 25, 2020 303.31 303.87 291.77 292.67 232,733,792 -9.15(-3.03%)
Feb 24, 2020 302.49 312.25 300.71 301.82 171,050,544 -10.35(-3.32%)
Feb 21, 2020 314.03 314.35 311.33 312.17 121,555,704 -2.59(-0.82%)
Feb 20, 2020 316.16 317.00 312.36 314.76 79,035,712 -1.96(-0.62%)
Feb 19, 2020 316.20 317.41 315.92 316.72 51,965,556 +1.51(+0.48%)
Feb 18, 2020 315.01 316.09 313.79 315.21 61,145,436 -0.81(-0.26%)
Feb 14, 2020 315.94 316.15 314.72 316.03 68,990,760 +0.50(+0.16%)
Feb 13, 2020 314.40 316.51 314.12 315.52 57,814,776 -0.34(-0.11%)
Feb 12, 2020 315.31 316.07 314.93 315.86 45,802,664 +2.02(+0.64%)
Feb 11, 2020 314.68 315.48 313.29 313.84 58,534,800 +0.54(+0.17%)
Feb 10, 2020 310.06 313.36 310.03 313.29 44,697,308 +2.32(+0.75%)
Feb 07, 2020 311.55 312.65 310.41 310.97 68,517,736 -1.67(-0.53%)
Feb 06, 2020 312.57 312.83 311.53 312.64 53,461,964 +1.05(+0.34%)
Feb 05, 2020 311.04 311.81 309.54 311.59 70,258,088 +3.56(+1.15%)
Feb 04, 2020 307.11 308.92 306.78 308.03 66,548,084 +4.62(+1.52%)
Feb 03, 2020 302.69 305.32 302.57 303.41 73,806,384 +2.24(+0.74%)
Jan 31, 2020 306.10 306.26 300.24 301.17 121,616,920 -5.57(-1.82%)
Jan 30, 2020 303.63 306.96 302.87 306.74 80,457,440 +0.99(+0.32%)
Jan 29, 2020 307.40 307.63 305.54 305.75 57,551,052 -0.25(-0.08%)
Jan 28, 2020 304.29 306.90 302.92 306.00 68,005,136 +3.17(+1.05%)
Jan 27, 2020 302.39 304.35 302.04 302.83 89,602,024 -4.93(-1.60%)
Jan 24, 2020 311.20 311.28 306.44 307.76 93,556,752 -2.76(-0.89%)
Jan 23, 2020 309.50 310.94 308.36 310.52 55,451,468 +0.36(+0.11%)
Jan 22, 2020 311.01 311.67 310.01 310.17 52,086,324 +0.14(+0.05%)
Jan 21, 2020 309.75 310.95 309.68 310.03 82,972,736 -0.71(-0.23%)
Jan 17, 2020 310.50 310.95 309.71 310.74 102,388,712 +0.92(+0.30%)
Jan 16, 2020 308.63 309.77 308.40 309.82 57,608,608 +2.31(+0.75%)
Jan 15, 2020 306.43 308.00 306.35 307.51 76,819,856 +0.76(+0.25%)
Jan 14, 2020 306.54 307.62 305.95 306.75 67,121,872 -0.24(-0.08%)
Jan 13, 2020 305.53 307.00 305.09 306.99 50,301,060 +2.10(+0.69%)
Jan 10, 2020 306.38 306.54 304.42 304.90 56,679,140 -0.88(-0.29%)
Jan 09, 2020 305.32 305.85 304.72 305.78 51,782,244 +1.24(+0.41%)
Jan 08, 2020 302.58 304.96 302.05 304.54 72,969,240 +2.43(+0.81%)
Jan 07, 2020 302.38 302.87 301.65 302.11 43,392,904 -0.85(-0.28%)
Jan 06, 2020 300.01 303.04 299.89 302.96 59,449,636 +1.15(+0.38%)
Jan 03, 2020 300.64 302.96 300.58 301.81 83,092,800 -2.30(-0.76%)
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.