Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 438.96 442.51 438.66 442.21 73,130,368 +0.89(+0.20%)
Oct 28, 2021 438.57 441.40 438.56 441.32 53,370,072 +4.22(+0.96%)
Oct 27, 2021 439.52 440.20 437.02 437.10 75,279,200 -1.95(-0.44%)
Oct 26, 2021 440.24 439.05 58,198,428 +0.39(+0.09%)
Oct 25, 2021 437.43 438.99 435.61 438.65 46,927,084 +2.34(+0.54%)
Oct 22, 2021 436.32 437.81 434.32 436.31 61,112,344 -0.45(-0.10%)
Oct 21, 2021 435.01 437.00 434.57 436.76 42,840,540 +1.14(+0.26%)
Oct 20, 2021 434.40 435.94 434.28 435.63 51,420,440 +1.70(+0.39%)
Oct 19, 2021 432.27 433.99 431.64 433.93 48,762,920 +3.32(+0.77%)
Oct 18, 2021 427.50 430.95 426.83 430.60 64,579,520 +1.27(+0.30%)
Oct 15, 2021 428.25 429.71 427.62 429.33 68,911,360 +3.25(+0.76%)
Oct 14, 2021 422.79 426.24 422.31 426.09 72,895,232 +7.05(+1.68%)
Oct 13, 2021 418.59 419.88 415.53 419.04 75,742,376 +1.50(+0.36%)
Oct 12, 2021 419.51 419.92 416.73 417.54 74,129,424 -1.03(-0.25%)
Oct 11, 2021 420.94 423.93 418.50 418.57 68,248,984 -3.05(-0.72%)
Oct 08, 2021 423.18 423.57 420.97 421.62 77,437,792 -0.77(-0.18%)
Oct 07, 2021 422.13 425.30 421.95 422.39 75,190,136 +3.62(+0.86%)
Oct 06, 2021 413.35 418.97 411.68 418.77 117,222,552 +1.73(+0.42%)
Oct 05, 2021 414.28 419.34 413.50 417.04 94,044,976 +4.29(+1.04%)
Oct 04, 2021 416.94 417.86 410.57 412.74 133,792,296 -5.39(-1.29%)
Oct 01, 2021 414.99 419.86 411.38 418.13 134,582,208 +4.91(+1.19%)
Sep 30, 2021 419.85 420.57 413.15 413.22 145,798,816 -5.11(-1.22%)
Sep 29, 2021 419.05 420.83 417.76 418.33 85,366,712 +0.70(+0.17%)
Sep 28, 2021 423.38 423.72 416.88 417.63 135,378,704 -8.59(-2.02%)
Sep 27, 2021 426.38 427.58 425.51 426.22 63,703,408 -1.22(-0.29%)
Sep 24, 2021 425.07 428.18 424.85 427.44 64,607,268 +0.70(+0.16%)
Sep 23, 2021 423.54 428.39 423.29 426.74 79,272,816 +5.12(+1.21%)
Sep 22, 2021 419.88 423.71 417.66 421.62 106,275,744 +4.07(+0.98%)
Sep 21, 2021 420.34 421.67 417.07 417.55 96,322,904 -0.39(-0.09%)
Sep 20, 2021 418.75 420.37 412.95 417.94 173,289,344 -7.09(-1.67%)
Sep 17, 2021 428.42 428.85 424.66 425.03 123,691,112 -4.18(-0.97%)
Sep 16, 2021 429.35 430.35 426.19 429.21 81,280,104 -0.68(-0.16%)
Sep 15, 2021 426.76 430.40 425.63 429.89 82,054,440 +3.56(+0.84%)
Sep 14, 2021 430.12 430.33 425.42 426.33 82,448,696 -2.31(-0.54%)
Sep 13, 2021 430.62 430.82 426.27 428.64 87,218,648 +1.09(+0.26%)
Sep 10, 2021 432.92 433.36 427.42 427.55 93,712,736 -3.40(-0.79%)
Sep 09, 2021 432.60 434.39 430.70 430.95 60,349,360 -1.85(-0.43%)
Sep 08, 2021 432.78 433.53 430.83 432.80 59,551,240 -0.53(-0.12%)
Sep 07, 2021 434.53 434.62 432.64 433.33 53,821,632 -1.55(-0.36%)
Sep 03, 2021 433.82 435.41 433.41 434.88 49,406,772 -0.11(-0.02%)
Sep 02, 2021 435.11 435.81 433.76 434.99 44,727,904 +1.34(+0.31%)
Sep 01, 2021 434.38 434.91 433.41 433.65 50,978,664 +0.23(+0.05%)
Aug 31, 2021 433.97 434.31 432.82 433.42 61,778,388 -0.64(-0.15%)
Aug 30, 2021 432.86 434.87 432.61 434.06 50,291,988 +1.90(+0.44%)
Aug 27, 2021 429.16 432.55 429.10 432.17 80,467,376 +3.83(+0.89%)
Aug 26, 2021 430.59 430.83 428.24 428.33 60,186,348 -2.54(-0.59%)
Aug 25, 2021 430.17 431.40 429.78 430.88 42,195,620 +0.90(+0.21%)
Aug 24, 2021 429.98 430.52 429.45 429.98 40,269,320 +0.68(+0.16%)
Aug 23, 2021 427.28 430.23 425.62 429.30 57,241,600 +3.74(+0.88%)
Aug 20, 2021 422.55 425.88 422.07 425.55 75,048,408 +3.36(+0.80%)
Aug 19, 2021 418.75 423.42 418.60 422.19 96,737,312 +0.65(+0.15%)
Aug 18, 2021 425.17 426.77 421.29 421.54 94,028,152 -4.67(-1.09%)
Aug 17, 2021 426.40 427.09 423.14 426.20 96,523,784 -2.81(-0.66%)
Aug 16, 2021 426.67 429.15 425.08 429.02 77,064,872 +1.01(+0.24%)
Aug 13, 2021 427.69 428.03 427.19 428.01 41,912,908 +0.78(+0.18%)
Aug 12, 2021 425.80 427.37 424.88 427.23 40,550,672 +1.28(+0.30%)
Aug 11, 2021 425.99 426.05 424.84 425.95 46,276,084 +1.06(+0.25%)
Aug 10, 2021 424.83 425.63 424.13 424.90 45,128,924 +0.53(+0.12%)
Aug 09, 2021 424.69 425.01 423.58 424.37 42,719,864 -0.35(-0.08%)
Aug 06, 2021 424.34 425.15 424.05 424.72 49,270,716 +0.70(+0.17%)
Aug 05, 2021 422.54 424.10 422.21 424.02 40,565,468 +2.67(+0.63%)
Aug 04, 2021 422.12 423.40 421.11 421.35 48,753,352 -2.08(-0.49%)
Aug 03, 2021 420.83 423.48 418.58 423.43 60,453,860 +3.42(+0.81%)
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.