Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 356.52 356.52 356.52 51,802,456 +1.80(+0.51%)
Dec 30, 2020 355.06 355.78 354.32 354.72 51,802,456 +0.50(+0.14%)
Dec 29, 2020 356.46 356.64 353.62 354.22 56,137,456 -0.68(-0.19%)
Dec 28, 2020 354.48 355.30 353.85 354.89 40,743,444 +3.02(+0.86%)
Dec 24, 2020 350.99 351.90 350.39 351.87 27,745,748 +1.36(+0.39%)
Dec 23, 2020 351.19 352.46 350.17 350.51 48,314,000 +0.31(+0.09%)
Dec 22, 2020 351.12 351.23 349.04 350.19 50,289,736 -0.59(-0.17%)
Dec 21, 2020 348.03 360.89 345.23 350.78 100,736,296 -1.26(-0.36%)
Dec 18, 2020 353.75 353.92 349.98 352.04 143,189,088 -1.41(-0.40%)
Dec 17, 2020 353.17 353.66 352.32 353.45 67,402,904 +1.97(+0.56%)
Dec 16, 2020 351.16 352.43 350.25 351.49 61,450,472 +0.55(+0.16%)
Dec 15, 2020 348.86 350.94 347.45 350.94 67,280,816 +4.68(+1.35%)
Dec 14, 2020 350.04 351.14 346.08 346.26 72,717,216 -1.56(-0.45%)
Dec 11, 2020 346.49 348.23 344.93 347.81 60,765,244 -0.41(-0.12%)
Dec 10, 2020 346.93 349.30 346.04 348.22 60,681,904 -0.11(-0.03%)
Dec 09, 2020 352.16 352.32 347.48 348.34 77,946,832 -3.15(-0.90%)
Dec 08, 2020 349.16 352.07 349.12 351.49 44,399,384 +1.03(+0.29%)
Dec 07, 2020 350.40 350.97 349.16 350.46 51,264,928 -0.72(-0.21%)
Dec 04, 2020 348.78 351.19 348.69 351.19 53,447,120 +3.00(+0.86%)
Dec 03, 2020 348.18 349.61 347.05 348.18 65,997,132 -0.22(-0.06%)
Dec 02, 2020 346.41 348.44 345.82 348.40 48,205,724 +0.86(+0.25%)
Dec 01, 2020 347.12 349.12 346.51 347.55 78,179,384 +3.76(+1.09%)
Nov 30, 2020 344.52 344.79 341.04 343.79 87,918,240 -1.53(-0.44%)
Nov 27, 2020 345.48 345.80 344.28 345.32 30,029,502 +0.96(+0.28%)
Nov 25, 2020 344.80 344.83 343.24 344.36 47,740,104 -0.53(-0.15%)
Nov 24, 2020 342.03 345.45 341.16 344.89 65,417,520 +5.47(+1.61%)
Nov 23, 2020 339.25 340.71 336.95 339.42 66,007,492 +2.02(+0.60%)
Nov 20, 2020 339.46 339.67 337.32 337.40 74,154,144 -2.33(-0.68%)
Nov 19, 2020 337.65 340.10 336.28 339.72 62,224,204 +1.42(+0.42%)
Nov 18, 2020 342.70 343.26 338.26 338.30 74,091,120 -4.12(-1.20%)
Nov 17, 2020 341.80 343.65 340.26 342.42 69,357,648 -1.85(-0.54%)
Nov 16, 2020 342.76 344.47 341.44 344.27 78,025,880 +4.24(+1.25%)
Nov 13, 2020 337.34 340.79 336.81 340.03 66,305,652 +4.64(+1.38%)
Nov 12, 2020 337.63 338.72 333.53 335.38 71,149,752 -3.29(-0.97%)
Nov 11, 2020 338.41 339.51 337.14 338.67 61,421,696 +2.50(+0.74%)
Nov 10, 2020 335.65 337.25 332.82 336.17 89,784,000 -0.49(-0.15%)
Nov 09, 2020 345.60 345.99 336.19 336.67 180,897,408 +4.18(+1.26%)
Nov 06, 2020 332.27 333.77 330.11 332.49 78,957,656 -0.08(-0.02%)
Nov 05, 2020 331.62 334.42 331.25 332.56 85,633,408 +6.36(+1.95%)
Nov 04, 2020 323.66 330.38 322.45 326.20 133,309,736 +7.13(+2.23%)
Nov 03, 2020 316.85 321.18 313.62 319.07 96,315,352 +5.16(+1.64%)
Nov 02, 2020 313.54 315.59 310.73 313.92 90,400,352 +3.86(+1.24%)
Oct 30, 2020 311.71 313.05 306.32 310.06 126,850,368 -3.27(-1.04%)
Oct 29, 2020 310.41 316.56 308.68 313.33 95,209,168 +3.15(+1.02%)
Oct 28, 2020 315.34 321.18 309.67 310.17 133,659,272 -10.98(-3.42%)
Oct 27, 2020 322.61 322.95 320.93 321.15 69,409,784 -1.11(-0.34%)
Oct 26, 2020 324.86 325.67 318.68 322.26 96,151,464 -6.07(-1.85%)
Oct 23, 2020 328.47 328.53 325.81 328.33 51,755,868 +1.11(+0.34%)
Oct 22, 2020 325.65 327.82 323.46 327.22 58,296,300 +1.79(+0.55%)
Oct 21, 2020 326.00 331.08 325.12 325.43 66,548,740 -0.62(-0.19%)
Oct 20, 2020 326.13 329.37 325.35 326.05 63,036,756 +1.30(+0.40%)
Oct 19, 2020 331.06 331.70 323.83 324.75 71,921,216 -5.01(-1.52%)
Oct 16, 2020 331.35 333.05 329.58 329.76 94,258,768 -0.20(-0.06%)
Oct 15, 2020 326.36 330.46 325.81 329.96 63,424,928 -0.41(-0.12%)
Oct 14, 2020 333.05 334.17 329.62 330.37 60,982,952 -2.09(-0.63%)
Oct 13, 2020 334.50 334.68 331.47 332.46 77,101,392 -2.18(-0.65%)
Oct 12, 2020 331.95 336.15 331.44 334.64 84,605,008 +5.30(+1.61%)
Oct 09, 2020 328.12 329.82 327.48 329.35 62,692,508 +2.92(+0.89%)
Oct 08, 2020 325.55 326.50 324.61 326.43 47,470,084 +2.87(+0.89%)
Oct 07, 2020 321.06 324.39 321.03 323.56 59,957,524 +5.54(+1.74%)
Oct 06, 2020 322.76 324.90 317.50 318.03 94,734,408 -4.59(-1.42%)
Oct 05, 2020 319.10 322.80 319.05 322.61 48,068,892 +5.62(+1.77%)
Oct 02, 2020 314.96 320.00 314.48 316.99 94,184,312 -3.04(-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.