S&P Depository Receipts (NY: SPY )

419.07 USD +3.32 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 417.63 418.54 416.34 417.30 85,527,000 -2.76(-0.66%)
Apr 29, 2021 420.32 420.72 416.44 420.06 78,494,569 +2.66(+0.64%)
Apr 28, 2021 417.81 419.01 416.90 417.40 51,206,422 -0.12(-0.03%)
Apr 27, 2021 417.93 418.14 416.30 417.52 51,318,320 -0.09(-0.02%)
Apr 26, 2021 417.44 418.22 416.81 417.61 52,391,534 +0.87(+0.21%)
Apr 23, 2021 412.87 418.25 412.79 416.74 73,276,100 +4.47(+1.08%)
Apr 22, 2021 415.89 416.78 411.13 412.27 97,645,343 -3.80(-0.91%)
Apr 21, 2021 411.51 416.29 411.36 416.07 66,461,069 +3.90(+0.95%)
Apr 20, 2021 413.91 415.09 410.59 412.17 81,815,191 -3.04(-0.73%)
Apr 19, 2021 416.26 416.74 413.79 415.21 78,357,062 -2.05(-0.49%)
Apr 16, 2021 417.25 417.91 415.73 417.26 82,037,200 +1.39(+0.33%)
Apr 15, 2021 413.74 416.16 413.69 415.87 60,185,106 +4.42(+1.07%)
Apr 14, 2021 412.83 413.96 410.87 411.45 61,565,406 -1.41(-0.34%)
Apr 13, 2021 411.53 413.53 411.12 412.86 56,501,600 +1.22(+0.30%)
Apr 12, 2021 410.85 411.93 410.20 411.64 56,665,131 +0.15(+0.04%)
Apr 09, 2021 408.39 411.67 408.26 411.49 61,104,500 +2.97(+0.73%)
Apr 08, 2021 407.93 408.58 406.93 408.52 57,818,612 +1.93(+0.47%)
Apr 07, 2021 405.94 406.96 405.45 406.59 55,723,212 +0.47(+0.12%)
Apr 06, 2021 405.76 407.24 405.40 406.12 61,827,200 -0.24(-0.06%)
Apr 05, 2021 403.46 406.94 403.38 406.36 91,654,031 +5.75(+1.44%)
Apr 01, 2021 398.40 400.67 398.18 400.61 99,682,800 +4.28(+1.08%)
Mar 31, 2021 395.34 398.00 395.31 396.33 112,691,950 +1.60(+0.41%)
Mar 30, 2021 394.42 395.45 393.02 394.73 76,205,787 -1.05(-0.27%)
Mar 29, 2021 394.40 396.75 392.81 395.78 108,072,279 -0.20(-0.05%)
Mar 26, 2021 390.93 396.41 390.29 395.98 114,409,100 +6.28(+1.61%)
Mar 25, 2021 385.98 390.55 383.90 389.70 115,967,901 +2.18(+0.56%)
Mar 24, 2021 391.00 392.75 387.47 387.52 97,527,457 -1.98(-0.51%)
Mar 23, 2021 391.91 393.46 388.66 389.50 90,432,075 -3.09(-0.79%)
Mar 22, 2021 390.03 394.07 389.97 392.59 73,743,301 +3.11(+0.80%)
Mar 19, 2021 389.88 391.57 387.15 389.48 113,624,400 -2.00(-0.51%)
Mar 18, 2021 394.48 396.72 390.75 391.48 115,265,326 -5.78(-1.45%)
Mar 17, 2021 394.53 398.12 393.30 397.26 97,858,562 +1.35(+0.34%)
Mar 16, 2021 397.07 397.83 395.08 395.91 73,666,144 -0.50(-0.13%)
Mar 15, 2021 394.33 396.68 392.03 396.41 73,555,493 +2.35(+0.60%)
Mar 12, 2021 392.07 394.21 391.20 394.06 64,653,500 +0.53(+0.13%)
Mar 11, 2021 392.23 395.65 391.74 393.53 86,032,912 +3.95(+1.01%)
Mar 10, 2021 389.69 391.40 388.17 389.58 109,659,424 +2.41(+0.62%)
Mar 09, 2021 385.85 389.91 381.73 387.17 113,456,350 +5.45(+1.43%)
Mar 08, 2021 384.66 387.68 381.42 381.72 122,949,950 -1.91(-0.50%)
Mar 05, 2021 380.46 384.76 372.64 383.63 152,039,600 +6.93(+1.84%)
Mar 04, 2021 381.22 384.00 371.88 376.70 182,864,238 -4.72(-1.24%)
Mar 03, 2021 385.79 386.83 381.31 381.42 119,451,337 -5.12(-1.32%)
Mar 02, 2021 389.82 390.07 386.00 386.54 79,401,694 -3.04(-0.78%)
Mar 01, 2021 385.59 390.92 380.57 389.58 104,919,687 +9.22(+2.42%)
Feb 26, 2021 384.35 385.58 378.23 380.36 152,701,600 -1.97(-0.52%)
Feb 25, 2021 390.41 391.88 380.78 382.33 146,077,463 -9.44(-2.41%)
Feb 24, 2021 386.33 392.23 385.27 391.77 72,228,958 +4.27(+1.10%)
Feb 23, 2021 384.66 388.95 380.20 387.50 106,936,277 +0.47(+0.12%)
Feb 22, 2021 387.06 389.62 386.74 387.03 67,161,950 -3.00(-0.77%)
Feb 19, 2021 392.07 392.38 389.55 390.03 83,240,900 -0.69(-0.18%)
Feb 18, 2021 389.59 391.52 387.74 390.72 59,555,997 -1.67(-0.43%)
Feb 17, 2021 390.42 392.66 389.33 392.39 52,636,131 +0.09(+0.02%)
Feb 16, 2021 393.96 394.17 391.53 392.30 50,713,637 -0.34(-0.09%)
Feb 12, 2021 389.85 392.90 389.77 392.64 50,593,200 +1.93(+0.49%)
Feb 11, 2021 391.24 391.69 388.10 390.71 42,755,216 +0.63(+0.16%)
Feb 10, 2021 392.12 392.28 387.50 390.08 58,739,482 -0.17(-0.04%)
Feb 09, 2021 389.61 390.89 389.17 390.25 35,474,453 -0.26(-0.07%)
Feb 08, 2021 389.27 390.56 388.35 390.51 37,983,806 +2.80(+0.72%)
Feb 05, 2021 388.20 388.47 386.14 387.71 48,669,703 +1.52(+0.39%)
Feb 04, 2021 382.96 386.24 381.97 386.19 47,008,017 +4.34(+1.14%)
Feb 03, 2021 382.43 383.70 380.48 381.85 52,118,036 +0.30(+0.08%)
Feb 02, 2021 379.65 383.22 376.32 381.55 63,874,606 +5.32(+1.41%)
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.