Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 436.75 439.58 436.43 438.57 106,090,048 +5.12(+1.18%)
Jun 29, 2023 431.33 433.63 430.92 433.46 68,608,368 +1.70(+0.39%)
Jun 28, 2023 430.43 448.64 429.80 431.76 76,463,448 +0.22(+0.05%)
Jun 27, 2023 427.76 432.17 427.30 431.54 73,796,712 +4.68(+1.10%)
Jun 26, 2023 428.03 430.00 426.61 426.86 73,532,752 -1.75(-0.41%)
Jun 23, 2023 428.33 430.44 427.88 428.61 93,693,528 -3.26(-0.76%)
Jun 22, 2023 429.34 431.99 429.00 431.88 71,363,600 +1.55(+0.36%)
Jun 21, 2023 431.53 432.35 429.72 430.32 77,784,720 -2.22(-0.51%)
Jun 20, 2023 432.81 433.72 430.41 432.54 76,936,432 -2.26(-0.52%)
Jun 16, 2023 438.32 438.90 434.31 434.80 115,800,072 -1.49(-0.34%)
Jun 15, 2023 430.10 437.56 436.28 111,833,552 +29.43(+7.23%)
May 08, 2023 407.07 407.34 405.41 406.85 50,747,128 +0.11(+0.03%)
May 05, 2023 403.07 407.81 402.81 406.74 90,809,072 +7.39(+1.85%)
May 04, 2023 401.12 401.46 397.98 399.35 96,231,104 -2.85(-0.71%)
May 03, 2023 405.49 407.96 401.95 402.19 92,937,632 -2.78(-0.69%)
May 02, 2023 408.85 408.90 402.00 404.98 105,394,608 -4.60(-1.12%)
May 01, 2023 409.54 411.66 409.34 409.58 63,139,756 -0.41(-0.10%)
Apr 28, 2023 405.62 410.00 405.56 409.99 91,003,752 +3.47(+0.85%)
Apr 27, 2023 401.19 406.80 400.93 406.52 94,265,632 +7.94(+1.99%)
Apr 26, 2023 400.91 402.02 398.02 398.59 81,634,576 -1.70(-0.42%)
Apr 25, 2023 404.72 405.29 400.22 400.28 99,391,448 -6.46(-1.59%)
Apr 24, 2023 406.11 407.17 404.74 406.74 65,312,656 +0.42(+0.10%)
Apr 21, 2023 406.31 406.79 404.31 406.32 75,381,728 +0.32(+0.08%)
Apr 20, 2023 405.34 407.79 404.41 406.00 77,104,888 -2.23(-0.55%)
Apr 19, 2023 406.33 409.15 406.28 408.23 55,962,040 -0.07(-0.02%)
Apr 18, 2023 409.65 409.79 406.89 408.30 64,458,932 +0.27(+0.07%)
Apr 17, 2023 406.48 408.05 405.22 408.03 67,820,744 +1.46(+0.36%)
Apr 14, 2023 406.92 409.16 404.21 406.57 79,293,472 -1.00(-0.24%)
Apr 13, 2023 403.34 407.93 402.17 407.57 87,016,400 +5.34(+1.33%)
Apr 12, 2023 405.99 406.29 401.62 402.23 87,619,984 -1.65(-0.41%)
Apr 11, 2023 404.40 405.31 403.08 403.87 60,117,564 +0.11(+0.03%)
Apr 10, 2023 400.81 403.84 400.17 403.76 64,570,612 +0.41(+0.10%)
Apr 06, 2023 400.96 403.63 399.89 403.35 66,415,496 +1.57(+0.39%)
Apr 05, 2023 402.09 402.87 400.09 401.78 66,111,272 -1.06(-0.26%)
Apr 04, 2023 405.74 406.04 401.43 402.84 67,610,224 -2.25(-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.