S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 291.71 293.32 288.59 290.48 122,692,662 -2.73(-0.93%)
Apr 29, 2020 291.53 294.88 290.41 293.21 118,532,400 +7.48(+2.62%)
Apr 28, 2020 291.02 291.40 285.40 285.73 105,133,875 -1.32(-0.46%)
Apr 27, 2020 285.12 288.27 284.62 287.05 77,791,056 +4.08(+1.44%)
Apr 24, 2020 280.73 283.70 278.50 282.97 85,165,900 +3.89(+1.39%)
Apr 23, 2020 280.49 283.94 278.75 279.08 104,415,869 -0.02(-0.01%)
Apr 22, 2020 278.35 281.00 276.91 279.10 93,284,875 +6.06(+2.22%)
Apr 21, 2020 276.73 278.04 272.02 273.04 126,222,262 -8.55(-3.04%)
Apr 20, 2020 282.61 286.79 281.35 281.59 99,791,337 -5.05(-1.76%)
Apr 17, 2020 285.38 287.30 282.40 286.64 146,684,700 +7.54(+2.70%)
Apr 16, 2020 279.15 280.03 275.76 279.10 130,874,573 +1.34(+0.48%)
Apr 15, 2020 277.57 283.94 275.46 277.76 121,607,400 -5.89(-2.08%)
Apr 14, 2020 280.98 284.90 275.51 283.65 133,970,298 +7.99(+2.90%)
Apr 13, 2020 277.14 277.51 271.41 275.66 114,716,075 -2.54(-0.91%)
Apr 09, 2020 277.58 281.20 275.47 278.20 190,282,700 +4.17(+1.52%)
Apr 08, 2020 267.96 276.00 265.25 274.03 153,329,575 +8.90(+3.36%)
Apr 07, 2020 274.21 275.03 264.89 265.13 200,723,713 +0.27(+0.10%)
Apr 06, 2020 257.84 267.00 248.17 264.86 187,349,000 +16.67(+6.72%)
Apr 03, 2020 250.76 253.32 245.22 248.19 135,561,100 -3.64(-1.45%)
Apr 02, 2020 245.19 252.68 244.59 251.83 177,260,513 +5.68(+2.31%)
Apr 01, 2020 247.98 257.66 243.90 246.15 189,261,225 -11.60(-4.50%)
Mar 31, 2020 260.56 263.33 256.22 257.75 194,434,770 -3.90(-1.49%)
Mar 30, 2020 255.70 262.43 253.53 261.65 171,694,375 +8.23(+3.25%)
Mar 27, 2020 253.27 260.81 251.05 253.42 224,341,200 -7.78(-2.98%)
Mar 26, 2020 249.05 262.80 249.05 261.20 257,112,776 +14.41(+5.84%)
Mar 25, 2020 244.87 256.35 239.75 246.79 298,804,300 +3.64(+1.50%)
Mar 24, 2020 234.42 244.10 233.80 243.15 234,814,900 +20.20(+9.06%)
Mar 23, 2020 228.78 229.68 218.26 222.95 325,506,850 -5.85(-2.56%)
Mar 20, 2020 242.53 244.47 228.50 228.80 347,158,800 -11.71(-4.87%)
Mar 19, 2020 237.76 247.38 232.22 240.51 289,044,825 +0.51(+0.21%)
Mar 18, 2020 236.25 248.37 228.02 240.00 326,824,900 -12.80(-5.06%)
Mar 17, 2020 245.04 256.17 237.07 252.80 261,534,675 +12.95(+5.40%)
Mar 16, 2020 241.18 256.90 237.36 239.85 296,980,225 -29.47(-10.94%)
Mar 13, 2020 263.09 271.48 248.52 269.32 329,566,100 +21.21(+8.55%)
Mar 12, 2020 256.00 266.66 247.68 248.11 391,704,925 -26.25(-9.57%)
Mar 11, 2020 280.70 281.94 270.88 274.36 255,890,525 -14.06(-4.87%)
Mar 10, 2020 284.64 288.52 273.50 288.42 275,975,111 +14.81(+5.41%)
Mar 09, 2020 275.30 284.19 273.45 273.61 308,583,775 -23.85(-8.02%)
Mar 06, 2020 293.15 298.78 290.23 297.46 228,667,100 -5.00(-1.65%)
Mar 05, 2020 304.98 308.47 300.01 302.46 185,629,650 -10.40(-3.32%)
Mar 04, 2020 306.12 313.10 303.33 312.86 176,002,850 +13.68(+4.57%)
Mar 03, 2020 309.50 313.84 297.57 299.18 299,010,135 -9.91(-3.21%)
Mar 02, 2020 298.21 309.16 294.46 309.09 237,943,050 +12.83(+4.33%)
Feb 28, 2020 293.45 297.89 285.54 296.26 385,763,975 +1.11(+0.38%)
Feb 27, 2020 305.46 311.56 295.15 295.15 283,177,900 -16.35(-5.25%)
Feb 26, 2020 314.18 318.11 310.70 311.50 193,191,050 -1.15(-0.37%)
Feb 25, 2020 324.02 324.61 311.69 312.65 217,861,925 -9.77(-3.03%)
Feb 24, 2020 323.14 333.56 321.24 322.42 160,120,291 -11.06(-3.32%)
Feb 21, 2020 335.47 335.81 332.58 333.48 113,788,200 -2.77(-0.82%)
Feb 20, 2020 337.74 338.64 333.68 336.25 73,985,275 -2.09(-0.62%)
Feb 19, 2020 337.79 339.08 337.48 338.34 48,644,916 +1.61(+0.48%)
Feb 18, 2020 336.51 337.67 335.21 336.73 57,238,195 -0.87(-0.26%)
Feb 14, 2020 337.51 337.73 336.20 337.60 64,582,200 +0.54(+0.16%)
Feb 13, 2020 335.86 338.12 335.56 337.06 54,120,370 -0.36(-0.11%)
Feb 12, 2020 336.83 337.65 336.43 337.42 42,875,841 +2.16(+0.64%)
Feb 11, 2020 336.16 337.02 334.68 335.26 54,794,381 +0.58(+0.17%)
Feb 10, 2020 331.23 334.75 331.19 334.68 41,841,116 +2.48(+0.75%)
Feb 07, 2020 332.82 333.99 331.60 332.20 64,139,400 -1.78(-0.53%)
Feb 06, 2020 333.91 334.19 332.80 333.98 50,045,706 +1.12(+0.34%)
Feb 05, 2020 332.27 333.09 330.67 332.86 65,768,544 +3.80(+1.15%)
Feb 04, 2020 328.07 330.01 327.72 329.06 62,295,612 +4.94(+1.52%)
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.