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 (%)
Apr 30, 2021 399.55 400.42 398.31 399.23 89,397,648 -2.64(-0.66%)
Apr 29, 2021 402.12 402.50 398.41 401.87 82,046,952 +2.55(+0.64%)
Apr 28, 2021 399.72 400.87 398.85 399.33 53,523,844 -0.12(-0.03%)
Apr 27, 2021 399.83 400.04 398.27 399.44 53,640,804 -0.09(-0.02%)
Apr 26, 2021 399.37 400.11 398.76 399.53 54,762,592 +0.83(+0.21%)
Apr 23, 2021 394.99 400.14 394.92 398.70 76,592,312 +4.28(+1.08%)
Apr 22, 2021 397.88 398.74 393.33 394.42 102,064,424 -3.63(-0.91%)
Apr 21, 2021 393.69 398.27 393.55 398.06 69,468,864 +3.73(+0.95%)
Apr 20, 2021 395.99 397.12 392.81 394.32 85,517,856 -2.91(-0.73%)
Apr 19, 2021 398.24 398.70 395.87 397.23 81,903,224 -1.96(-0.49%)
Apr 16, 2021 399.18 399.82 397.73 399.19 85,749,912 +1.33(+0.33%)
Apr 15, 2021 395.83 398.14 395.78 397.86 62,908,868 +4.23(+1.07%)
Apr 14, 2021 394.96 396.04 393.08 393.63 64,351,640 -1.35(-0.34%)
Apr 13, 2021 393.71 395.62 393.32 394.98 59,058,664 +1.17(+0.30%)
Apr 12, 2021 393.06 394.10 392.44 393.82 59,229,596 +0.14(+0.04%)
Apr 09, 2021 390.71 393.85 390.58 393.67 63,869,872 +2.84(+0.73%)
Apr 08, 2021 390.27 390.89 389.31 390.83 60,435,332 +1.85(+0.47%)
Apr 07, 2021 388.36 389.34 387.89 388.99 58,245,048 +0.45(+0.12%)
Apr 06, 2021 388.19 389.61 387.85 388.54 64,625,700 -0.23(-0.06%)
Apr 05, 2021 385.99 389.32 385.92 388.77 95,801,968 +5.50(+1.44%)
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.