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 (%)
May 07, 2021 419.89 422.82 419.16 422.12 67,757,517 +3.05(+0.73%)
May 06, 2021 415.83 419.21 413.67 419.07 74,545,836 +3.32(+0.80%)
May 05, 2021 417.38 417.63 414.94 415.75 60,252,308 +0.13(+0.03%)
May 04, 2021 416.07 416.60 411.67 415.62 101,555,306 -2.58(-0.62%)
May 03, 2021 419.43 419.84 417.67 418.20 68,097,097 +0.90(+0.22%)
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%)
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.