Skip to main content

S&P Depository Receipts (NY: SPY )

523.26 +0.09 (+0.02%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 422.65 423.22 419.65 420.01 61,207,396 -0.88(-0.21%)
Jul 30, 2021 420.32 422.38 420.19 420.90 71,892,344 -2.05(-0.49%)
Jul 29, 2021 422.15 424.05 422.14 422.95 49,374,488 +1.75(+0.41%)
Jul 28, 2021 422.02 422.61 419.98 421.20 54,884,740 -0.17(-0.04%)
Jul 27, 2021 422.24 422.27 418.48 421.38 70,177,448 -1.93(-0.46%)
Jul 26, 2021 421.66 423.31 421.62 423.31 46,133,132 +1.04(+0.25%)
Jul 23, 2021 419.95 422.61 419.25 422.27 66,672,088 +4.30(+1.03%)
Jul 22, 2021 417.28 418.21 416.27 417.97 49,857,048 +0.87(+0.21%)
Jul 21, 2021 414.97 417.24 413.70 417.10 67,522,784 +3.35(+0.81%)
Jul 20, 2021 408.58 415.05 407.77 413.75 104,128,088 +5.85(+1.43%)
Jul 19, 2021 409.07 414.08 405.02 407.90 153,984,016 -6.11(-1.48%)
Jul 16, 2021 418.50 418.55 413.61 414.01 83,137,248 -3.27(-0.78%)
Jul 15, 2021 417.35 418.04 415.34 417.29 57,466,572 -1.43(-0.34%)
Jul 14, 2021 419.83 420.33 417.44 418.72 66,759,008 +0.62(+0.15%)
Jul 13, 2021 418.72 420.25 417.82 418.09 55,055,364 -1.43(-0.34%)
Jul 12, 2021 417.94 419.75 417.50 419.52 55,162,152 +1.50(+0.36%)
Jul 09, 2021 415.16 418.33 413.41 418.03 79,429,160 +4.42(+1.07%)
Jul 08, 2021 411.56 414.39 410.35 413.61 101,635,536 -3.40(-0.81%)
Jul 07, 2021 416.24 417.30 414.18 417.01 66,181,504 +1.47(+0.35%)
Jul 06, 2021 416.36 416.58 412.74 415.54 71,519,360 -0.76(-0.18%)
Jul 02, 2021 414.33 416.66 413.23 416.30 60,112,496 +3.16(+0.76%)
Jul 01, 2021 411.64 413.30 411.58 413.14 55,901,236 +2.28(+0.55%)
Jun 30, 2021 410.05 411.56 410.02 410.87 68,982,800 +0.35(+0.08%)
Jun 29, 2021 410.69 411.35 409.97 410.52 37,444,204 +0.22(+0.05%)
Jun 28, 2021 410.01 410.47 408.78 410.30 56,016,480 +0.83(+0.20%)
Jun 25, 2021 408.79 409.94 408.46 409.47 60,597,812 +1.45(+0.36%)
Jun 24, 2021 407.82 408.46 407.56 408.02 46,966,552 +2.40(+0.59%)
Jun 23, 2021 406.19 407.02 405.54 405.62 51,756,028 -0.49(-0.12%)
Jun 22, 2021 403.95 406.97 403.21 406.12 60,081,540 +2.16(+0.53%)
Jun 21, 2021 400.06 404.15 399.22 403.95 75,882,000 +5.70(+1.43%)
Jun 18, 2021 400.34 401.01 398.04 398.25 123,644,448 -5.45(-1.35%)
Jun 17, 2021 403.41 404.70 401.17 403.70 95,059,496 -0.13(-0.03%)
Jun 16, 2021 406.25 406.47 401.74 403.83 83,957,736 -2.27(-0.56%)
Jun 15, 2021 407.00 407.04 405.20 406.10 53,811,840 -0.75(-0.18%)
Jun 14, 2021 406.05 406.95 404.78 406.85 44,284,060 +0.91(+0.22%)
Jun 11, 2021 405.83 406.05 404.51 405.94 47,643,660 +0.67(+0.17%)
Jun 10, 2021 404.65 406.25 403.30 405.27 53,571,276 +1.88(+0.46%)
Jun 09, 2021 404.86 404.93 403.16 403.39 50,599,640 -0.60(-0.15%)
Jun 08, 2021 404.79 404.87 402.13 404.00 49,244,656 +0.09(+0.02%)
Jun 07, 2021 404.29 404.48 402.95 403.91 53,832,420 -0.39(-0.10%)
Jun 04, 2021 402.53 404.61 400.71 404.30 58,470,500 +3.66(+0.91%)
Jun 03, 2021 399.76 401.81 398.26 400.64 60,756,936 -1.49(-0.37%)
Jun 02, 2021 402.17 402.99 401.14 402.13 51,801,808 +0.63(+0.16%)
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.