S&P Depository Receipts (NY: SPY )

380.35 USD -1.07 (-0.28%)
Streaming Delayed Price Updated: 7:02 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 327.00 327.17 320.73 321.73 113,845,500 -5.95(-1.82%)
Jan 30, 2020 324.36 327.91 323.54 327.68 75,316,144 +1.06(+0.32%)
Jan 29, 2020 328.38 328.63 326.40 326.62 53,873,494 -0.27(-0.08%)
Jan 28, 2020 325.06 327.85 323.60 326.89 63,659,550 +3.39(+1.05%)
Jan 27, 2020 323.03 325.12 322.66 323.50 83,876,381 -5.27(-1.60%)
Jan 24, 2020 332.44 332.53 327.36 328.77 87,578,400 -2.95(-0.89%)
Jan 23, 2020 330.63 332.17 329.41 331.72 51,908,076 +0.38(+0.11%)
Jan 22, 2020 332.24 332.95 331.17 331.34 48,757,967 +0.15(+0.05%)
Jan 21, 2020 330.90 332.18 330.82 331.19 77,670,712 -0.76(-0.23%)
Jan 17, 2020 331.70 332.18 330.85 331.95 95,845,994 +0.98(+0.30%)
Jan 16, 2020 329.70 330.92 329.45 330.97 53,927,372 +2.47(+0.75%)
Jan 15, 2020 327.35 329.02 327.26 328.50 71,911,012 +0.81(+0.25%)
Jan 14, 2020 327.47 328.62 326.84 327.69 62,832,737 -0.26(-0.08%)
Jan 13, 2020 326.39 327.96 325.92 327.95 47,086,786 +2.24(+0.69%)
Jan 10, 2020 327.29 327.46 325.20 325.71 53,057,300 -0.94(-0.29%)
Jan 09, 2020 326.16 326.73 325.52 326.65 48,473,318 +1.32(+0.41%)
Jan 08, 2020 323.24 325.78 322.67 325.33 68,306,447 +2.60(+0.81%)
Jan 07, 2020 323.02 323.54 322.24 322.73 40,620,066 -0.91(-0.28%)
Jan 06, 2020 320.49 323.73 320.36 323.64 55,650,760 +1.23(+0.38%)
Jan 03, 2020 321.16 323.64 321.10 322.41 77,783,100 -2.46(-0.76%)
Jan 02, 2020 323.54 324.89 322.53 324.87 59,151,162 +3.01(+0.94%)
Dec 31, 2019 320.53 322.13 320.15 321.86 57,107,000 +0.78(+0.24%)
Dec 30, 2019 322.95 323.10 320.55 321.08 49,734,297 -1.78(-0.55%)
Dec 27, 2019 323.74 323.80 322.28 322.86 42,554,800 -0.08(-0.02%)
Dec 26, 2019 321.65 322.95 321.64 322.94 30,911,244 +1.71(+0.53%)
Dec 24, 2019 321.47 321.52 320.90 321.23 20,270,000 +0.01(+0.00%)
Dec 23, 2019 321.59 321.65 321.06 321.22 52,991,761 +0.49(+0.15%)
Dec 20, 2019 320.46 321.97 319.39 320.73 149,338,200 -0.17(-0.05%)
Dec 19, 2019 319.80 320.98 319.52 320.90 85,308,475 +1.10(+0.34%)
Dec 18, 2019 320.00 320.25 319.53 319.80 48,133,197 +0.23(+0.07%)
Dec 17, 2019 319.92 320.25 319.48 319.57 61,098,456 +0.07(+0.02%)
Dec 16, 2019 319.22 320.15 317.25 319.50 82,751,794 +2.18(+0.69%)
Dec 13, 2019 316.87 318.67 316.02 317.32 81,546,400 +0.19(+0.06%)
Dec 12, 2019 314.43 317.99 314.17 317.13 96,192,894 +2.71(+0.86%)
Dec 11, 2019 314.03 314.70 313.44 314.42 53,431,081 +0.89(+0.28%)
Dec 10, 2019 313.82 314.55 312.81 313.53 52,649,731 -0.35(-0.11%)
Dec 09, 2019 314.44 315.18 313.80 313.88 34,836,447 -0.99(-0.31%)
Dec 06, 2019 314.12 315.31 314.11 314.87 48,956,700 +2.85(+0.91%)
Dec 05, 2019 312.23 312.25 310.58 312.02 40,709,884 +0.56(+0.18%)
Dec 04, 2019 310.70 312.12 310.32 311.46 49,088,434 +1.91(+0.62%)
Dec 03, 2019 308.77 309.64 307.13 309.55 74,983,575 -2.09(-0.67%)
Dec 02, 2019 314.59 314.66 311.17 311.64 75,768,347 -2.67(-0.85%)
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%)
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.