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 (%)
Sep 30, 2019 275.70 277.17 275.65 276.45 56,391,004 +1.28(+0.46%)
Sep 27, 2019 277.43 277.54 273.58 275.17 91,013,784 -1.49(-0.54%)
Sep 26, 2019 277.25 277.46 275.22 276.66 63,003,784 -0.58(-0.21%)
Sep 25, 2019 275.69 277.69 274.17 277.24 78,791,504 +1.26(+0.46%)
Sep 24, 2019 278.91 279.31 274.62 275.98 104,456,064 -1.81(-0.65%)
Sep 23, 2019 277.17 278.52 276.91 277.79 50,949,656 -0.07(-0.02%)
Sep 20, 2019 279.79 280.08 277.04 277.85 104,620,368 -1.32(-0.47%)
Sep 19, 2019 279.59 280.61 278.83 279.17 84,205,736 -0.02(-0.01%)
Sep 18, 2019 278.63 279.30 276.54 279.19 79,891,104 +0.17(+0.06%)
Sep 17, 2019 278.12 279.12 277.94 279.02 46,240,492 +0.70(+0.25%)
Sep 16, 2019 278.02 279.23 277.66 278.32 62,722,048 -0.86(-0.31%)
Sep 13, 2019 279.82 280.18 278.80 279.18 66,978,232 -0.19(-0.07%)
Sep 12, 2019 279.33 280.45 278.55 279.37 78,589,624 +0.96(+0.35%)
Sep 11, 2019 276.75 278.49 276.08 278.40 73,744,560 +1.97(+0.71%)
Sep 10, 2019 275.72 276.50 274.44 276.44 62,463,272 -0.19(-0.07%)
Sep 09, 2019 277.37 277.47 275.54 276.63 55,264,216 +0.27(+0.10%)
Sep 06, 2019 276.48 277.02 275.78 276.36 53,475,124 +0.21(+0.08%)
Sep 05, 2019 275.19 277.09 272.61 276.15 89,840,728 +3.50(+1.29%)
Sep 04, 2019 271.81 272.65 271.04 272.64 50,674,824 +3.06(+1.14%)
Sep 03, 2019 269.43 270.36 268.22 269.58 74,617,144 -1.59(-0.58%)
Aug 30, 2019 272.81 272.83 270.22 271.17 67,902,376 -0.12(-0.04%)
Aug 29, 2019 270.49 271.83 269.46 271.29 62,489,588 +3.42(+1.28%)
Aug 28, 2019 265.32 268.04 264.50 267.87 64,488,544 +1.87(+0.70%)
Aug 27, 2019 268.47 268.85 265.22 266.00 73,582,952 -1.05(-0.39%)
Aug 26, 2019 266.37 267.05 264.80 267.05 78,201,152 +2.92(+1.11%)
Aug 23, 2019 269.75 271.46 262.84 264.12 161,035,248 -6.96(-2.57%)
Aug 22, 2019 271.89 272.54 269.27 271.09 55,769,548 -0.08(-0.03%)
Aug 21, 2019 271.20 271.55 270.49 271.17 53,517,600 +2.19(+0.81%)
Aug 20, 2019 270.54 271.09 268.85 268.98 55,683,268 -2.08(-0.77%)
Aug 19, 2019 270.93 271.75 270.23 271.06 57,802,840 +3.23(+1.20%)
Aug 16, 2019 265.63 268.28 264.00 267.83 92,559,984 +3.90(+1.48%)
Aug 15, 2019 264.15 264.86 261.84 263.94 109,866,112 +0.69(+0.26%)
Aug 14, 2019 267.73 271.18 263.11 263.24 146,106,816 -8.02(-2.96%)
Aug 13, 2019 266.80 272.75 266.45 271.26 102,179,248 +4.11(+1.54%)
Aug 12, 2019 268.86 270.39 266.14 267.16 65,694,888 -3.25(-1.20%)
Aug 09, 2019 271.29 271.90 268.57 270.40 101,084,992 -1.85(-0.68%)
Aug 08, 2019 268.55 272.26 267.98 272.26 94,390,248 +5.24(+1.96%)
Aug 07, 2019 263.71 267.81 261.52 267.02 151,480,816 +0.16(+0.06%)
Aug 06, 2019 265.11 267.08 263.60 266.86 130,021,352 +3.69(+1.40%)
Aug 05, 2019 267.13 267.24 261.22 263.17 192,330,208 -8.16(-3.01%)
Aug 02, 2019 272.47 272.72 269.73 271.33 125,911,168 -2.06(-0.75%)
Aug 01, 2019 275.95 278.98 272.57 273.39 153,736,304 -2.40(-0.87%)
Jul 31, 2019 279.09 279.28 273.72 275.79 112,378,008 -3.05(-1.09%)
Jul 30, 2019 278.09 279.26 277.70 278.84 49,411,444 -0.69(-0.25%)
Jul 29, 2019 279.92 279.96 278.96 279.52 41,104,796 -0.51(-0.18%)
Jul 26, 2019 278.88 280.24 278.75 280.04 48,621,792 +1.86(+0.67%)
Jul 25, 2019 279.04 279.10 277.35 278.17 59,730,108 -1.33(-0.48%)
Jul 24, 2019 277.42 279.51 277.33 279.51 50,892,864 +1.31(+0.47%)
Jul 23, 2019 277.37 278.20 276.52 278.20 48,113,784 +1.98(+0.71%)
Jul 22, 2019 275.95 276.78 275.43 276.22 47,093,976 +0.68(+0.25%)
Jul 19, 2019 278.21 278.24 275.35 275.55 76,659,016 -1.54(-0.56%)
Jul 18, 2019 275.57 277.48 275.11 277.09 55,730,648 +1.01(+0.37%)
Jul 17, 2019 277.94 278.11 276.08 276.08 47,507,488 -1.83(-0.66%)
Jul 16, 2019 278.77 278.99 277.65 277.90 43,733,080 -0.96(-0.35%)
Jul 15, 2019 279.22 279.22 278.35 278.87 36,529,984 +0.09(+0.03%)
Jul 12, 2019 278.03 278.85 277.72 278.77 43,521,052 +1.24(+0.45%)
Jul 11, 2019 277.54 277.78 276.50 277.53 54,838,412 +0.65(+0.23%)
Jul 10, 2019 276.66 277.86 276.11 276.88 63,160,720 +1.32(+0.48%)
Jul 09, 2019 274.04 275.87 273.98 275.57 44,299,744 +0.34(+0.12%)
Jul 08, 2019 275.40 276.56 274.67 275.22 49,390,016 -1.52(-0.55%)
Jul 05, 2019 275.80 276.91 274.47 276.74 55,732,472 -0.31(-0.11%)
Jul 03, 2019 275.56 277.08 275.41 277.06 44,108,172 +2.20(+0.80%)
Jul 02, 2019 273.93 274.92 273.24 274.86 66,288,156 +0.71(+0.26%)
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.