S&P Depository Receipts (NY: SPY )

375.70 USD -2.76 (-0.73%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 303.62 306.20 303.06 305.55 56,432,212 +1.23(+0.40%)
May 29, 2020 302.46 304.96 299.47 304.32 119,265,700 +1.35(+0.45%)
May 28, 2020 304.65 306.84 302.24 302.97 90,544,794 -0.56(-0.18%)
May 27, 2020 302.12 303.57 296.87 303.53 104,512,898 +4.45(+1.49%)
May 26, 2020 301.93 302.19 295.46 299.08 88,860,306 +3.64(+1.23%)
May 22, 2020 294.57 295.63 293.22 295.44 63,958,200 +0.56(+0.19%)
May 21, 2020 296.79 297.67 293.69 294.88 78,159,494 -2.05(-0.69%)
May 20, 2020 295.82 297.87 295.57 296.93 85,630,682 +4.96(+1.70%)
May 19, 2020 294.35 296.20 291.95 291.97 95,010,708 -3.03(-1.03%)
May 18, 2020 293.05 296.75 292.70 295.00 120,145,587 +8.72(+3.05%)
May 15, 2020 282.37 286.33 281.34 286.28 111,146,200 +1.31(+0.46%)
May 14, 2020 278.95 285.11 272.99 284.97 121,779,200 +3.37(+1.20%)
May 13, 2020 286.06 287.19 278.96 281.60 144,405,825 -5.07(-1.77%)
May 12, 2020 293.79 294.24 286.52 286.67 95,372,338 -5.83(-1.99%)
May 11, 2020 290.34 294.00 289.88 292.50 79,268,106 +0.06(+0.02%)
May 08, 2020 291.09 292.95 289.86 292.44 76,622,100 +4.76(+1.65%)
May 07, 2020 287.75 289.78 287.13 287.68 75,065,431 +3.43(+1.21%)
May 06, 2020 287.01 288.46 283.78 284.25 73,484,744 -1.94(-0.68%)
May 05, 2020 286.64 289.25 283.71 286.19 79,446,719 +2.62(+0.92%)
May 04, 2020 280.74 283.90 279.13 283.57 80,785,169 +0.78(+0.28%)
May 01, 2020 285.31 290.66 281.52 282.79 125,180,000 -7.69(-2.65%)
Apr 30, 2020 291.71 293.32 288.59 290.48 122,692,662 -2.73(-0.93%)
Apr 29, 2020 291.53 294.88 290.41 293.21 118,532,400 +7.48(+2.62%)
Apr 28, 2020 291.02 291.40 285.40 285.73 105,133,875 -1.32(-0.46%)
Apr 27, 2020 285.12 288.27 284.62 287.05 77,791,056 +4.08(+1.44%)
Apr 24, 2020 280.73 283.70 278.50 282.97 85,165,900 +3.89(+1.39%)
Apr 23, 2020 280.49 283.94 278.75 279.08 104,415,869 -0.02(-0.01%)
Apr 22, 2020 278.35 281.00 276.91 279.10 93,284,875 +6.06(+2.22%)
Apr 21, 2020 276.73 278.04 272.02 273.04 126,222,262 -8.55(-3.04%)
Apr 20, 2020 282.61 286.79 281.35 281.59 99,791,337 -5.05(-1.76%)
Apr 17, 2020 285.38 287.30 282.40 286.64 146,684,700 +7.54(+2.70%)
Apr 16, 2020 279.15 280.03 275.76 279.10 130,874,573 +1.34(+0.48%)
Apr 15, 2020 277.57 283.94 275.46 277.76 121,607,400 -5.89(-2.08%)
Apr 14, 2020 280.98 284.90 275.51 283.65 133,970,298 +7.99(+2.90%)
Apr 13, 2020 277.14 277.51 271.41 275.66 114,716,075 -2.54(-0.91%)
Apr 09, 2020 277.58 281.20 275.47 278.20 190,282,700 +4.17(+1.52%)
Apr 08, 2020 267.96 276.00 265.25 274.03 153,329,575 +8.90(+3.36%)
Apr 07, 2020 274.21 275.03 264.89 265.13 200,723,713 +0.27(+0.10%)
Apr 06, 2020 257.84 267.00 248.17 264.86 187,349,000 +16.67(+6.72%)
Apr 03, 2020 250.76 253.32 245.22 248.19 135,561,100 -3.64(-1.45%)
Apr 02, 2020 245.19 252.68 244.59 251.83 177,260,513 +5.68(+2.31%)
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.