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, 2019 300.05 301.55 299.69 301.29 61,005,284 +0.73(+0.24%)
Dec 30, 2019 302.31 302.45 300.07 300.56 53,129,300 -1.67(-0.55%)
Dec 27, 2019 303.05 303.11 301.69 302.23 45,459,712 -0.07(-0.02%)
Dec 26, 2019 301.10 302.31 301.09 302.30 33,021,332 +1.60(+0.53%)
Dec 24, 2019 300.93 300.98 300.39 300.70 21,653,688 +0.01(+0.00%)
Dec 23, 2019 301.04 301.10 300.54 300.69 56,609,128 +0.46(+0.15%)
Dec 20, 2019 299.98 301.40 298.98 300.24 159,532,448 +1.31(+0.44%)
Dec 19, 2019 297.90 299.00 297.64 298.93 91,579,920 +1.03(+0.34%)
Dec 18, 2019 298.09 298.32 297.65 297.90 51,671,704 +0.21(+0.07%)
Dec 17, 2019 298.01 298.32 297.60 297.69 65,590,108 +0.07(+0.02%)
Dec 16, 2019 297.36 298.23 295.52 297.62 88,835,288 +2.03(+0.69%)
Dec 13, 2019 295.17 296.85 294.38 295.59 87,541,280 +0.18(+0.06%)
Dec 12, 2019 292.90 296.21 292.65 295.41 103,264,512 +2.53(+0.86%)
Dec 11, 2019 292.52 293.15 291.98 292.89 57,359,064 +0.83(+0.28%)
Dec 10, 2019 292.33 293.01 291.39 292.06 56,520,276 -0.33(-0.11%)
Dec 09, 2019 292.91 293.60 292.31 292.38 37,397,448 -0.92(-0.31%)
Dec 06, 2019 292.61 293.72 292.60 293.31 52,555,748 +2.65(+0.91%)
Dec 05, 2019 290.85 290.87 289.31 290.65 43,702,668 +0.52(+0.18%)
Dec 04, 2019 289.42 290.75 289.07 290.13 52,697,168 +1.78(+0.62%)
Dec 03, 2019 287.62 288.44 286.10 288.35 80,495,992 -1.95(-0.67%)
Dec 02, 2019 293.05 293.11 289.86 290.30 81,338,448 -2.49(-0.85%)
Nov 29, 2019 293.30 293.55 292.55 292.79 39,282,812 -1.09(-0.37%)
Nov 27, 2019 293.06 293.88 292.84 293.88 48,086,064 +1.30(+0.45%)
Nov 26, 2019 291.95 292.76 291.62 292.57 40,333,524 +0.66(+0.23%)
Nov 25, 2019 290.62 291.91 290.62 291.91 52,225,052 +2.25(+0.78%)
Nov 22, 2019 289.79 289.93 288.63 289.67 48,147,360 +0.43(+0.15%)
Nov 21, 2019 289.60 289.71 288.20 289.24 58,439,268 -0.25(-0.09%)
Nov 20, 2019 289.96 290.49 287.89 289.49 85,261,432 -1.08(-0.37%)
Nov 19, 2019 291.27 291.28 289.91 290.57 72,789,104 -0.08(-0.03%)
Nov 18, 2019 290.20 290.89 289.73 290.65 52,858,292 +0.22(+0.07%)
Nov 15, 2019 289.72 290.49 289.01 290.44 67,315,936 +2.09(+0.72%)
Nov 14, 2019 287.64 288.44 286.99 288.35 54,985,876 +0.42(+0.15%)
Nov 13, 2019 286.82 288.34 286.59 287.93 58,244,332 +0.09(+0.03%)
Nov 12, 2019 287.61 288.76 287.05 287.84 49,700,704 +0.61(+0.21%)
Nov 11, 2019 286.37 287.41 286.23 287.23 38,473,468 -0.55(-0.19%)
Nov 08, 2019 286.72 287.84 286.00 287.78 52,676,092 +0.71(+0.25%)
Nov 07, 2019 287.44 288.44 286.59 287.08 58,087,552 +1.01(+0.35%)
Nov 06, 2019 286.00 286.35 285.10 286.07 49,842,556 +0.07(+0.02%)
Nov 05, 2019 286.53 286.83 285.71 286.00 46,016,116 -0.32(-0.11%)
Nov 04, 2019 286.77 286.91 285.94 286.32 64,723,948 +1.15(+0.40%)
Nov 01, 2019 284.04 285.22 283.87 285.18 76,371,472 +2.62(+0.93%)
Oct 31, 2019 283.30 283.30 281.07 282.56 74,114,688 -0.75(-0.27%)
Oct 30, 2019 282.65 283.69 281.31 283.31 53,259,056 +0.87(+0.31%)
Oct 29, 2019 282.25 283.40 282.12 282.45 47,506,912 -0.08(-0.03%)
Oct 28, 2019 282.19 283.04 282.17 282.53 45,225,256 +1.58(+0.56%)
Oct 25, 2019 279.21 281.50 279.16 280.95 48,528,672 +1.15(+0.41%)
Oct 24, 2019 280.30 280.45 278.95 279.80 38,453,468 +0.46(+0.16%)
Oct 23, 2019 278.27 279.40 278.05 279.34 37,513,504 +0.81(+0.29%)
Oct 22, 2019 280.00 280.29 278.44 278.53 52,701,864 -0.91(-0.33%)
Oct 21, 2019 278.92 279.65 278.46 279.45 42,336,400 +1.88(+0.68%)
Oct 18, 2019 278.24 278.89 276.65 277.56 69,067,808 -1.22(-0.44%)
Oct 17, 2019 279.16 279.68 278.08 278.79 50,204,180 +0.82(+0.30%)
Oct 16, 2019 277.94 278.67 277.52 277.96 54,190,692 -0.45(-0.16%)
Oct 15, 2019 276.75 279.18 276.63 278.41 51,309,420 +2.38(+0.86%)
Oct 14, 2019 275.67 276.35 275.33 276.03 43,489,448 +0.04(+0.01%)
Oct 11, 2019 275.98 278.28 275.87 275.99 108,670,304 +2.83(+1.04%)
Oct 10, 2019 271.24 274.06 271.07 273.16 61,365,420 +1.83(+0.68%)
Oct 09, 2019 271.26 272.28 268.89 271.32 70,318,608 +2.55(+0.95%)
Oct 08, 2019 271.18 271.86 268.73 268.77 108,989,920 -4.24(-1.55%)
Oct 07, 2019 273.37 275.04 272.72 273.01 65,090,516 -1.18(-0.43%)
Oct 04, 2019 271.20 274.45 270.90 274.19 71,604,088 +3.66(+1.35%)
Oct 03, 2019 268.10 270.56 265.31 270.53 92,112,912 +2.20(+0.82%)
Oct 02, 2019 271.54 271.55 267.01 268.33 133,591,992 -4.83(-1.77%)
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.