Skip to main content

S&P Depository Receipts (NY: SPY )

504.45 -6.40 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 514.37 515.82 509.08 510.85 92,561,336 -7.15(-1.38%)
Apr 11, 2024 515.68 519.48 512.08 518.00 70,148,416 +3.88(+0.75%)
Apr 10, 2024 513.48 516.16 512.09 514.12 82,617,200 -5.20(-1.00%)
Apr 09, 2024 520.50 520.75 514.35 519.32 68,079,008 +0.60(+0.12%)
Apr 08, 2024 519.15 520.18 517.89 518.72 48,390,832 +0.29(+0.06%)
Apr 05, 2024 514.46 520.44 514.01 518.43 75,147,472 +5.36(+1.04%)
Apr 04, 2024 523.52 523.87 512.75 513.07 96,865,320 -6.34(-1.22%)
Apr 03, 2024 517.72 520.95 517.66 519.41 59,070,512 +0.57(+0.11%)
Apr 02, 2024 518.24 518.98 516.48 518.84 74,462,800 -3.32(-0.64%)
Apr 01, 2024 523.83 524.38 520.97 522.16 63,236,924 -0.91(-0.17%)
Mar 28, 2024 523.21 524.61 522.78 523.07 96,868,912 -0.10(-0.02%)
Mar 27, 2024 521.71 523.21 519.49 523.17 84,137,128 +4.36(+0.84%)
Mar 26, 2024 521.23 521.58 518.40 518.81 65,393,840 -0.96(-0.18%)
Mar 25, 2024 519.80 520.95 519.61 519.77 48,703,556 -1.44(-0.28%)
Mar 22, 2024 522.11 522.61 520.97 521.21 79,070,944 -0.99(-0.19%)
Mar 21, 2024 523.39 524.11 521.91 522.20 60,340,944 +1.72(+0.33%)
Mar 20, 2024 515.77 520.62 515.08 520.48 69,466,032 +4.77(+0.92%)
Mar 19, 2024 512.15 516.00 511.12 515.71 60,743,932 +2.85(+0.56%)
Mar 18, 2024 514.00 515.48 512.44 512.86 88,982,688 +3.03(+0.59%)
Mar 15, 2024 510.21 511.70 508.12 509.83 107,924,384 -3.53(-0.69%)
Mar 14, 2024 515.37 515.52 510.24 513.36 110,475,960 -1.02(-0.20%)
Mar 13, 2024 515.51 515.69 512.90 514.37 55,233,904 -0.81(-0.16%)
Mar 12, 2024 511.86 515.78 509.28 515.18 73,870,992 +5.48(+1.08%)
Mar 11, 2024 508.90 510.30 506.93 509.70 62,716,208 -0.44(-0.09%)
Mar 08, 2024 513.86 516.62 509.55 510.13 86,806,736 -3.08(-0.60%)
Mar 07, 2024 511.55 514.29 508.23 513.22 58,757,044 +5.05(+0.99%)
Mar 06, 2024 508.97 510.48 506.85 508.17 68,426,992 +2.56(+0.51%)
Mar 05, 2024 508.66 509.12 503.35 505.61 73,374,352 -5.10(-1.00%)
Mar 04, 2024 510.44 512.61 510.41 510.71 50,335,032 -0.55(-0.11%)
Mar 01, 2024 507.40 511.70 506.99 511.26 77,585,144 +4.76(+0.94%)
Feb 29, 2024 506.50 508.16 503.79 506.51 84,088,272 +1.81(+0.36%)
Feb 28, 2024 503.76 505.29 503.40 504.69 56,592,928 -0.67(-0.13%)
Feb 27, 2024 505.13 505.59 503.19 505.36 49,731,836 +0.94(+0.19%)
Feb 26, 2024 506.73 507.17 504.29 504.42 50,469,220 -1.85(-0.37%)
Feb 23, 2024 507.69 508.55 505.53 506.28 62,558,140 +0.35(+0.07%)
Feb 22, 2024 502.45 506.92 501.46 505.93 76,261,888 +10.26(+2.07%)
Feb 21, 2024 493.89 495.83 492.03 495.67 59,488,072 +0.45(+0.09%)
Feb 20, 2024 496.18 496.87 492.92 495.22 71,889,480 -2.74(-0.55%)
Feb 16, 2024 500.15 501.31 497.20 497.96 75,777,144 -2.49(-0.50%)
Feb 15, 2024 497.74 500.64 497.25 500.45 61,777,252 +3.43(+0.69%)
Feb 14, 2024 495.25 497.52 492.87 497.03 68,565,904 +4.48(+0.91%)
Feb 13, 2024 493.00 495.55 489.19 492.55 113,295,544 -6.88(-1.38%)
Feb 12, 2024 499.62 501.94 498.69 499.43 56,571,924 -0.22(-0.04%)
Feb 09, 2024 497.30 500.10 496.95 499.65 64,178,720 +2.87(+0.58%)
Feb 08, 2024 496.56 497.17 495.72 496.78 52,400,672 +0.22(+0.04%)
Feb 07, 2024 494.75 496.99 493.83 496.56 71,058,288 +4.11(+0.83%)
Feb 06, 2024 491.99 492.79 490.53 492.45 55,990,960 +1.43(+0.29%)
Feb 05, 2024 492.17 492.85 488.71 491.02 75,945,368 -1.80(-0.36%)
Feb 02, 2024 488.13 494.51 487.79 492.82 99,536,712 +5.13(+1.05%)
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.