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 (%)
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%)
Oct 01, 2019 277.35 278.01 272.94 273.16 96,471,800 -3.29(-1.19%)
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%)
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.