Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	274.68	276.19	271.74	273.52	130,302,032	-2.57(-0.93%)
Apr 29, 2020	274.50	277.66	273.45	276.09	125,883,752	+7.04(+2.62%)
Apr 28, 2020	274.02	274.38	268.73	269.04	111,654,248	-1.24(-0.46%)
Apr 27, 2020	268.47	271.44	268.00	270.29	82,615,640	+3.84(+1.44%)
Apr 24, 2020	264.34	267.13	262.24	266.44	90,447,872	+3.66(+1.39%)
Apr 23, 2020	264.11	267.36	262.47	262.78	110,891,720	-0.02(-0.01%)
Apr 22, 2020	262.10	264.59	260.74	262.80	99,070,376	+5.71(+2.22%)
Apr 21, 2020	260.57	261.80	256.13	257.10	134,050,544	-8.05(-3.04%)
Apr 20, 2020	266.11	270.04	264.92	265.15	105,980,376	-4.75(-1.76%)
Apr 17, 2020	268.71	270.52	265.91	269.90	155,782,064	+7.10(+2.70%)
Apr 16, 2020	262.85	263.68	259.66	262.80	138,991,392	+1.26(+0.48%)
Apr 15, 2020	261.36	267.36	259.37	261.54	129,149,464	-5.55(-2.08%)
Apr 14, 2020	264.57	268.26	259.42	267.08	142,279,104	+7.52(+2.90%)
Apr 13, 2020	260.96	261.30	255.56	259.56	121,830,736	-2.39(-0.91%)
Apr 09, 2020	261.37	264.78	259.38	261.95	202,084,000	+3.93(+1.52%)
Apr 08, 2020	252.31	259.88	249.76	258.03	162,839,040	+8.38(+3.36%)
Apr 07, 2020	258.20	258.97	249.42	249.65	213,172,544	+0.25(+0.10%)
Apr 06, 2020	242.78	251.41	233.68	249.39	198,968,336	+15.70(+6.72%)
Apr 03, 2020	236.12	238.53	230.90	233.70	143,968,576	-3.43(-1.45%)
Apr 02, 2020	230.87	237.92	230.31	237.12	188,254,176	+5.35(+2.31%)

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.

S&P Depository Receipts (NY: SPY )

Historical Prices

Sections

Services

Contact Information

Follow Us