Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	308.18	308.91	303.90	308.81	90,098,888	+2.42(+0.79%)
Jul 30, 2020	304.44	306.81	302.30	306.38	65,321,184	-1.10(-0.36%)
Jul 29, 2020	304.64	308.06	304.61	307.48	51,201,116	+3.74(+1.23%)
Jul 28, 2020	304.94	306.08	303.44	303.75	60,738,208	-1.94(-0.63%)
Jul 27, 2020	304.18	305.86	303.37	305.68	50,996,020	+2.21(+0.73%)
Jul 24, 2020	303.54	304.52	301.93	303.47	77,998,176	-1.97(-0.64%)
Jul 23, 2020	308.76	309.48	304.04	305.44	80,039,088	-3.69(-1.19%)
Jul 22, 2020	307.01	309.45	306.89	309.13	61,049,696	+1.75(+0.57%)
Jul 21, 2020	308.74	309.19	306.37	307.38	60,745,348	+0.65(+0.21%)
Jul 20, 2020	303.99	307.49	303.23	306.72	59,489,096	+2.46(+0.81%)
Jul 17, 2020	304.42	305.07	302.39	304.27	66,376,036	+0.88(+0.29%)
Jul 16, 2020	302.44	303.85	301.78	303.39	57,715,672	-1.00(-0.33%)
Jul 15, 2020	304.92	305.51	301.95	304.39	92,093,808	+2.77(+0.92%)
Jul 14, 2020	296.30	302.41	295.07	301.62	98,879,624	+3.86(+1.30%)
Jul 13, 2020	302.76	305.20	297.09	297.76	108,694,272	-2.60(-0.87%)
Jul 10, 2020	297.26	300.63	295.79	300.36	60,851,724	+3.04(+1.02%)
Jul 09, 2020	299.65	299.90	293.82	297.32	87,980,720	-2.28(-0.76%)
Jul 08, 2020	297.54	299.60	295.74	299.60	57,514,580	+2.85(+0.96%)
Jul 07, 2020	298.27	300.29	296.37	296.76	87,607,824	-3.09(-1.03%)
Jul 06, 2020	299.21	300.44	298.44	299.85	65,055,796	+4.56(+1.54%)
Jul 02, 2020	297.19	298.57	294.61	295.29	73,322,192	+1.62(+0.55%)

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