S&P Depository Receipts (NY: SPY )

363.22 USD +5.76 (+1.61%)
Official Closing Price Updated: 6:12 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 360.21 363.81 359.29 363.22 61,912,126 +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 59,084,456 +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 74,086,825 +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 363.97 364.38 354.06 354.56 171,795,473 +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 81,312,863 +6.70(+1.95%)
Nov 04, 2020 340.86 347.94 339.59 343.54 126,595,182 +7.51(+2.23%)
Nov 03, 2020 333.69 338.25 330.29 336.03 91,478,325 +5.83(+1.77%)
Nov 02, 2020 330.20 332.36 327.24 330.20 85,840,931 +3.66(+1.12%)
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 90,404,682 +3.32(+1.02%)
Oct 28, 2020 332.10 338.25 326.13 326.66 126,915,400 -9.59(-2.85%)
Oct 27, 2020 339.76 340.12 337.99 336.25 65,908,295 -3.14(-0.93%)
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 55,358,580 +1.88(+0.55%)
Oct 21, 2020 343.33 348.68 342.40 342.73 63,190,319 -0.65(-0.19%)
Oct 20, 2020 343.46 346.88 342.64 343.38 59,855,500 +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 57,906,319 -2.20(-0.63%)
Oct 13, 2020 352.28 352.47 349.09 350.13 73,210,322 -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 45,075,322 +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%)
Oct 01, 2020 337.69 338.74 335.01 337.04 88,627,014 +2.15(+0.64%)
Sep 30, 2020 333.09 338.29 332.88 334.89 103,802,406 +2.52(+0.76%)
Sep 29, 2020 333.97 334.77 331.62 332.37 51,461,994 -1.82(-0.54%)
Sep 28, 2020 333.22 334.96 332.15 334.19 64,527,187 +5.46(+1.66%)
Sep 25, 2020 322.58 329.58 321.64 328.73 71,069,400 +5.23(+1.62%)
Sep 24, 2020 321.22 326.80 319.80 323.50 76,566,277 +0.86(+0.27%)
Sep 23, 2020 330.90 331.20 322.10 322.64 92,850,806 -7.66(-2.32%)
Sep 22, 2020 328.57 330.90 325.86 330.30 63,527,350 +3.33(+1.02%)
Sep 21, 2020 325.70 327.13 321.73 326.97 99,348,856 -3.68(-1.11%)
Sep 18, 2020 335.37 335.49 327.97 330.65 105,877,900 -5.19(-1.55%)
Sep 17, 2020 333.56 337.70 332.99 335.84 91,426,687 -2.98(-0.88%)
Sep 16, 2020 341.51 343.06 338.52 338.82 82,154,731 -1.35(-0.40%)
Sep 15, 2020 341.12 342.02 338.47 340.17 52,809,105 +1.71(+0.51%)
Sep 14, 2020 337.49 340.38 334.22 338.46 65,542,625 +4.40(+1.32%)
Sep 11, 2020 335.82 336.97 331.00 334.06 84,680,100 +0.17(+0.05%)
Sep 10, 2020 341.82 342.53 332.85 333.89 90,426,250 -5.90(-1.74%)
Sep 09, 2020 337.55 342.46 336.61 339.79 91,016,194 +6.58(+1.97%)
Sep 08, 2020 336.71 342.64 332.88 333.21 114,316,400 -9.36(-2.73%)
Sep 04, 2020 346.13 347.83 334.87 342.57 139,156,200 -2.82(-0.82%)
Sep 03, 2020 355.87 356.38 342.59 345.39 147,831,434 -12.31(-3.44%)
Sep 02, 2020 354.67 358.75 353.43 357.70 69,444,024 +5.10(+1.45%)
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.