S&P Depository Receipts (NY: SPY )

379.89 USD -3.90 (-1.02%)
Streaming Delayed Price Updated: 9:24 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 350.35 351.30 349.06 349.31 66,029,806 -1.27(-0.36%)
Aug 28, 2020 349.44 350.72 348.15 350.58 48,588,900 +2.25(+0.65%)
Aug 27, 2020 348.51 349.90 346.53 348.33 57,970,525 +0.76(+0.22%)
Aug 26, 2020 344.76 347.86 344.17 347.57 50,737,919 +3.45(+1.00%)
Aug 25, 2020 343.53 344.21 342.27 344.12 38,414,414 +1.20(+0.35%)
Aug 24, 2020 342.12 343.00 339.45 342.92 48,513,524 +3.44(+1.01%)
Aug 21, 2020 337.55 339.72 337.55 339.48 55,106,600 +1.20(+0.35%)
Aug 20, 2020 335.36 338.80 335.22 338.28 42,150,828 +1.05(+0.31%)
Aug 19, 2020 339.05 339.61 336.62 337.23 67,966,164 -1.41(-0.42%)
Aug 18, 2020 338.34 339.10 336.61 338.64 38,698,297 +0.73(+0.22%)
Aug 17, 2020 337.94 338.34 336.85 337.91 35,391,984 +1.07(+0.32%)
Aug 14, 2020 336.41 337.42 335.62 336.84 47,260,300 +0.01(+0.00%)
Aug 13, 2020 336.61 338.25 335.83 336.83 41,786,991 -0.61(-0.18%)
Aug 12, 2020 335.44 338.28 332.84 337.44 53,797,360 +4.64(+1.39%)
Aug 11, 2020 336.85 337.54 332.01 332.80 69,337,919 -2.77(-0.83%)
Aug 10, 2020 335.06 335.77 332.95 335.57 44,282,003 +1.00(+0.30%)
Aug 07, 2020 333.28 334.88 332.30 334.57 57,308,200 +0.24(+0.07%)
Aug 06, 2020 331.48 334.46 331.13 334.33 43,650,153 +2.22(+0.67%)
Aug 05, 2020 331.47 332.39 331.18 332.11 42,836,849 +2.07(+0.63%)
Aug 04, 2020 327.86 330.06 327.86 330.04 41,886,994 +1.25(+0.38%)
Aug 03, 2020 328.32 329.62 327.73 328.79 53,047,082 +2.27(+0.70%)
Jul 31, 2020 325.86 326.63 321.33 326.52 85,210,700 +2.56(+0.79%)
Jul 30, 2020 321.90 324.41 319.64 323.96 61,777,275 -1.16(-0.36%)
Jul 29, 2020 322.12 325.73 322.08 325.12 48,423,272 +3.95(+1.23%)
Jul 28, 2020 322.43 323.64 320.85 321.17 57,442,945 -2.05(-0.63%)
Jul 27, 2020 321.63 323.41 320.77 323.22 48,229,306 +2.34(+0.73%)
Jul 24, 2020 320.95 321.99 319.25 320.88 73,766,500 -2.08(-0.64%)
Jul 23, 2020 326.47 327.23 321.48 322.96 75,696,681 -3.90(-1.19%)
Jul 22, 2020 324.62 327.20 324.50 326.86 57,737,532 +1.85(+0.57%)
Jul 21, 2020 326.45 326.93 323.94 325.01 57,449,694 +0.69(+0.21%)
Jul 20, 2020 321.43 325.13 320.62 324.32 56,261,600 +2.60(+0.81%)
Jul 17, 2020 321.88 322.57 319.73 321.72 62,774,900 +0.93(+0.29%)
Jul 16, 2020 319.79 321.28 319.09 320.79 54,584,391 -1.06(-0.33%)
Jul 15, 2020 322.41 323.04 319.27 321.85 87,097,394 +2.93(+0.92%)
Jul 14, 2020 313.30 319.76 312.00 318.92 93,515,050 +4.08(+1.30%)
Jul 13, 2020 320.13 322.71 314.13 314.84 102,797,219 -2.75(-0.87%)
Jul 10, 2020 314.31 317.88 312.76 317.59 57,550,300 +3.21(+1.02%)
Jul 09, 2020 316.84 317.10 310.68 314.38 83,207,446 -2.41(-0.76%)
Jul 08, 2020 314.61 316.79 312.70 316.79 54,394,206 +3.01(+0.96%)
Jul 07, 2020 315.38 317.52 313.37 313.78 82,854,782 -3.27(-1.03%)
Jul 06, 2020 316.37 317.68 315.56 317.05 61,526,287 +4.82(+1.54%)
Jul 02, 2020 314.24 315.70 311.51 312.23 69,344,200 +1.71(+0.55%)
Jul 01, 2020 309.57 311.89 309.07 310.52 72,229,987 +2.16(+0.70%)
Jun 30, 2020 303.99 310.20 303.82 308.36 113,061,162 +3.90(+1.28%)
Jun 29, 2020 301.41 304.61 298.93 304.46 79,665,537 +4.41(+1.47%)
Jun 26, 2020 306.16 306.39 299.42 300.05 127,961,000 -7.30(-2.38%)
Jun 25, 2020 303.47 307.64 301.28 307.35 89,235,964 +3.26(+1.07%)
Jun 24, 2020 309.84 310.51 302.10 304.09 132,574,025 -7.96(-2.55%)
Jun 23, 2020 313.49 314.50 311.61 312.05 68,356,025 +1.43(+0.46%)
Jun 22, 2020 307.99 311.05 306.75 310.62 74,421,150 +1.98(+0.64%)
Jun 19, 2020 314.17 314.38 306.53 308.64 135,549,600 -3.14(-1.01%)
Jun 18, 2020 310.01 312.30 309.51 311.78 80,618,506 +0.12(+0.04%)
Jun 17, 2020 314.07 314.39 310.86 311.66 83,193,900 -1.30(-0.42%)
Jun 16, 2020 315.48 315.64 307.67 312.96 137,431,975 +5.91(+1.92%)
Jun 15, 2020 298.02 308.28 296.74 307.05 135,368,753 +2.84(+0.93%)
Jun 12, 2020 308.24 309.08 298.60 304.21 194,678,800 +3.60(+1.20%)
Jun 11, 2020 311.46 312.15 300.01 300.61 208,864,913 -18.39(-5.76%)
Jun 10, 2020 321.42 322.39 318.22 319.00 94,528,881 -1.79(-0.56%)
Jun 09, 2020 320.30 323.28 319.36 320.79 77,334,890 -2.41(-0.75%)
Jun 08, 2020 320.30 323.41 319.63 323.20 73,574,512 +3.86(+1.21%)
Jun 05, 2020 317.23 321.27 317.16 319.34 150,524,600 +7.98(+2.56%)
Jun 04, 2020 311.11 313.00 309.08 311.36 75,612,766 -0.82(-0.26%)
Jun 03, 2020 310.24 313.22 309.94 312.18 92,058,900 +4.10(+1.33%)
Jun 02, 2020 306.55 308.13 305.10 308.08 73,984,337 +2.53(+0.83%)
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.