S&P Depository Receipts (NY: SPY )

380.48 USD -0.94 (-0.25%)
Streaming Delayed Price Updated: 8:09 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 302.46 304.96 299.47 304.32 119,265,700 +1.35(+0.45%)
May 28, 2020 304.65 306.84 302.24 302.97 90,544,794 -0.56(-0.18%)
May 27, 2020 302.12 303.57 296.87 303.53 104,512,898 +4.45(+1.49%)
May 26, 2020 301.93 302.19 295.46 299.08 88,860,306 +3.64(+1.23%)
May 22, 2020 294.57 295.63 293.22 295.44 63,958,200 +0.56(+0.19%)
May 21, 2020 296.79 297.67 293.69 294.88 78,159,494 -2.05(-0.69%)
May 20, 2020 295.82 297.87 295.57 296.93 85,630,682 +4.96(+1.70%)
May 19, 2020 294.35 296.20 291.95 291.97 95,010,708 -3.03(-1.03%)
May 18, 2020 293.05 296.75 292.70 295.00 120,145,587 +8.72(+3.05%)
May 15, 2020 282.37 286.33 281.34 286.28 111,146,200 +1.31(+0.46%)
May 14, 2020 278.95 285.11 272.99 284.97 121,779,200 +3.37(+1.20%)
May 13, 2020 286.06 287.19 278.96 281.60 144,405,825 -5.07(-1.77%)
May 12, 2020 293.79 294.24 286.52 286.67 95,372,338 -5.83(-1.99%)
May 11, 2020 290.34 294.00 289.88 292.50 79,268,106 +0.06(+0.02%)
May 08, 2020 291.09 292.95 289.86 292.44 76,622,100 +4.76(+1.65%)
May 07, 2020 287.75 289.78 287.13 287.68 75,065,431 +3.43(+1.21%)
May 06, 2020 287.01 288.46 283.78 284.25 73,484,744 -1.94(-0.68%)
May 05, 2020 286.64 289.25 283.71 286.19 79,446,719 +2.62(+0.92%)
May 04, 2020 280.74 283.90 279.13 283.57 80,785,169 +0.78(+0.28%)
May 01, 2020 285.31 290.66 281.52 282.79 125,180,000 -7.69(-2.65%)
Apr 30, 2020 291.71 293.32 288.59 290.48 122,692,662 -2.73(-0.93%)
Apr 29, 2020 291.53 294.88 290.41 293.21 118,532,400 +7.48(+2.62%)
Apr 28, 2020 291.02 291.40 285.40 285.73 105,133,875 -1.32(-0.46%)
Apr 27, 2020 285.12 288.27 284.62 287.05 77,791,056 +4.08(+1.44%)
Apr 24, 2020 280.73 283.70 278.50 282.97 85,165,900 +3.89(+1.39%)
Apr 23, 2020 280.49 283.94 278.75 279.08 104,415,869 -0.02(-0.01%)
Apr 22, 2020 278.35 281.00 276.91 279.10 93,284,875 +6.06(+2.22%)
Apr 21, 2020 276.73 278.04 272.02 273.04 126,222,262 -8.55(-3.04%)
Apr 20, 2020 282.61 286.79 281.35 281.59 99,791,337 -5.05(-1.76%)
Apr 17, 2020 285.38 287.30 282.40 286.64 146,684,700 +7.54(+2.70%)
Apr 16, 2020 279.15 280.03 275.76 279.10 130,874,573 +1.34(+0.48%)
Apr 15, 2020 277.57 283.94 275.46 277.76 121,607,400 -5.89(-2.08%)
Apr 14, 2020 280.98 284.90 275.51 283.65 133,970,298 +7.99(+2.90%)
Apr 13, 2020 277.14 277.51 271.41 275.66 114,716,075 -2.54(-0.91%)
Apr 09, 2020 277.58 281.20 275.47 278.20 190,282,700 +4.17(+1.52%)
Apr 08, 2020 267.96 276.00 265.25 274.03 153,329,575 +8.90(+3.36%)
Apr 07, 2020 274.21 275.03 264.89 265.13 200,723,713 +0.27(+0.10%)
Apr 06, 2020 257.84 267.00 248.17 264.86 187,349,000 +16.67(+6.72%)
Apr 03, 2020 250.76 253.32 245.22 248.19 135,561,100 -3.64(-1.45%)
Apr 02, 2020 245.19 252.68 244.59 251.83 177,260,513 +5.68(+2.31%)
Apr 01, 2020 247.98 257.66 243.90 246.15 189,261,225 -11.60(-4.50%)
Mar 31, 2020 260.56 263.33 256.22 257.75 194,434,770 -3.90(-1.49%)
Mar 30, 2020 255.70 262.43 253.53 261.65 171,694,375 +8.23(+3.25%)
Mar 27, 2020 253.27 260.81 251.05 253.42 224,341,200 -7.78(-2.98%)
Mar 26, 2020 249.05 262.80 249.05 261.20 257,112,776 +14.41(+5.84%)
Mar 25, 2020 244.87 256.35 239.75 246.79 298,804,300 +3.64(+1.50%)
Mar 24, 2020 234.42 244.10 233.80 243.15 234,814,900 +20.20(+9.06%)
Mar 23, 2020 228.78 229.68 218.26 222.95 325,506,850 -5.85(-2.56%)
Mar 20, 2020 242.53 244.47 228.50 228.80 347,158,800 -11.71(-4.87%)
Mar 19, 2020 237.76 247.38 232.22 240.51 289,044,825 +0.51(+0.21%)
Mar 18, 2020 236.25 248.37 228.02 240.00 326,824,900 -12.80(-5.06%)
Mar 17, 2020 245.04 256.17 237.07 252.80 261,534,675 +12.95(+5.40%)
Mar 16, 2020 241.18 256.90 237.36 239.85 296,980,225 -29.47(-10.94%)
Mar 13, 2020 263.09 271.48 248.52 269.32 329,566,100 +21.21(+8.55%)
Mar 12, 2020 256.00 266.66 247.68 248.11 391,704,925 -26.25(-9.57%)
Mar 11, 2020 280.70 281.94 270.88 274.36 255,890,525 -14.06(-4.87%)
Mar 10, 2020 284.64 288.52 273.50 288.42 275,975,111 +14.81(+5.41%)
Mar 09, 2020 275.30 284.19 273.45 273.61 308,583,775 -23.85(-8.02%)
Mar 06, 2020 293.15 298.78 290.23 297.46 228,667,100 -5.00(-1.65%)
Mar 05, 2020 304.98 308.47 300.01 302.46 185,629,650 -10.40(-3.32%)
Mar 04, 2020 306.12 313.10 303.33 312.86 176,002,850 +13.68(+4.57%)
Mar 03, 2020 309.50 313.84 297.57 299.18 299,010,135 -9.91(-3.21%)
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.