Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 426.37 435.11 432.20 156,935,376 +5.14(+1.20%)
Jan 28, 2022 418.10 427.70 413.40 427.06 170,255,424 +10.35(+2.48%)
Jan 27, 2022 423.49 426.71 414.98 416.71 155,230,400 -1.99(-0.48%)
Jan 26, 2022 425.87 429.07 414.41 418.70 192,564,576 -0.90(-0.21%)
Jan 25, 2022 418.46 424.90 352.39 419.60 173,287,568 -4.61(-1.09%)
Jan 24, 2022 417.47 425.54 406.58 424.20 260,705,984 +0.99(+0.23%)
Jan 21, 2022 430.54 432.96 422.94 423.22 210,732,656 -8.23(-1.91%)
Jan 20, 2022 438.46 443.28 429.52 431.45 126,393,384 -5.31(-1.22%)
Jan 19, 2022 442.69 444.12 436.25 436.77 112,914,480 -4.34(-0.98%)
Jan 18, 2022 444.25 444.46 439.96 441.11 113,693,336 -7.95(-1.77%)
Jan 14, 2022 449.06 0 +0.18(+0.04%)
Jan 13, 2022 456.28 456.94 447.82 448.87 94,224,872 -6.27(-1.38%)
Jan 12, 2022 455.70 457.25 453.14 455.15 70,050,832 +1.23(+0.27%)
Jan 11, 2022 449.55 454.01 446.48 453.92 77,355,304 +4.10(+0.91%)
Jan 10, 2022 447.11 450.04 441.21 449.82 123,616,704 -0.56(-0.12%)
Jan 07, 2022 452.18 453.39 448.99 450.38 88,099,392 -1.79(-0.40%)
Jan 06, 2022 452.12 454.95 449.74 452.17 90,140,664 -0.43(-0.09%)
Jan 05, 2022 461.08 461.87 452.50 452.60 107,800,088 -8.86(-1.92%)
Jan 04, 2022 463.07 463.80 459.55 461.46 74,504,192 -0.15(-0.03%)
Jan 03, 2022 460.25 461.75 457.88 461.61 75,324,552 +2.66(+0.58%)
Dec 31, 2021 459.61 460.79 458.67 458.95 70,231,408 -1.16(-0.25%)
Dec 30, 2021 461.82 462.86 459.64 460.11 57,055,820 -1.28(-0.28%)
Dec 29, 2021 460.90 462.43 459.88 461.39 59,391,364 +0.59(+0.13%)
Dec 28, 2021 461.62 462.67 460.02 460.80 48,861,540 -0.38(-0.08%)
Dec 27, 2021 456.15 461.22 456.10 461.18 58,655,644 +6.44(+1.42%)
Dec 23, 2021 452.95 456.28 452.85 454.74 58,408,432 +2.81(+0.62%)
Dec 22, 2021 447.19 452.04 446.99 451.93 60,958,012 +4.47(+1.00%)
Dec 21, 2021 443.15 447.60 440.93 447.45 72,127,248 +8.91(+2.03%)
Dec 20, 2021 439.16 440.12 435.94 438.54 110,632,512 -5.83(-1.31%)
Dec 17, 2021 446.00 449.08 442.62 444.37 146,622,896 -4.78(-1.06%)
Dec 16, 2021 455.04 455.33 447.56 449.15 120,833,592 -4.00(-0.88%)
Dec 15, 2021 446.23 453.39 443.65 453.14 121,299,408 +6.97(+1.56%)
Dec 14, 2021 445.91 448.46 443.18 446.17 100,886,608 -3.09(-0.69%)
Dec 13, 2021 452.75 453.11 448.98 449.26 90,989,344 -4.01(-0.89%)
Dec 10, 2021 451.82 453.43 449.21 453.28 80,132,040 +4.23(+0.94%)
Dec 09, 2021 450.79 452.21 448.85 449.05 64,731,148 -3.23(-0.71%)
Dec 08, 2021 451.31 452.57 449.51 452.28 75,068,984 +1.37(+0.30%)
Dec 07, 2021 447.18 451.49 441.64 450.91 98,462,584 +9.14(+2.07%)
Dec 06, 2021 439.21 443.70 436.74 441.77 102,942,208 +5.17(+1.18%)
Dec 03, 2021 442.14 443.23 432.27 436.60 142,636,336 -3.83(-0.87%)
Dec 02, 2021 434.01 442.04 433.61 440.43 132,541,912 +6.64(+1.53%)
Dec 01, 2021 444.52 447.43 433.59 433.79 137,101,840 -4.87(-1.11%)
Nov 30, 2021 444.86 446.70 438.41 438.66 154,482,368 -8.71(-1.95%)
Nov 29, 2021 446.86 449.25 444.60 447.37 90,528,080 +5.42(+1.23%)
Nov 26, 2021 445.19 446.69 440.79 441.95 117,011,680 -10.08(-2.23%)
Nov 24, 2021 448.77 452.13 447.94 452.03 64,380,756 +1.20(+0.27%)
Nov 23, 2021 449.89 451.69 447.22 450.82 75,930,456 +0.60(+0.13%)
Nov 22, 2021 453.42 455.98 450.01 450.23 75,450,376 -1.27(-0.28%)
Nov 19, 2021 452.19 453.47 451.13 451.50 59,523,432 -0.81(-0.18%)
Nov 18, 2021 451.83 452.58 452.00 452.31 52,489,688 +1.16(+0.26%)
Nov 17, 2021 451.60 451.79 450.14 451.15 49,504,172 -0.73(-0.16%)
Nov 16, 2021 449.82 453.03 449.75 451.87 50,591,968 +1.78(+0.40%)
Nov 15, 2021 451.26 451.42 448.94 450.09 48,691,920 +0.15(+0.03%)
Nov 12, 2021 447.87 450.51 446.89 449.94 55,630,128 +3.37(+0.75%)
Nov 11, 2021 447.95 448.03 446.55 446.57 36,074,632 -2.87(-0.64%)
Nov 10, 2021 448.31 449.44 71,925,056 -0.61(-0.13%)
Nov 09, 2021 451.91 452.15 448.60 450.04 52,974,640 -1.97(-0.44%)
Nov 08, 2021 452.28 452.79 450.84 452.02 52,340,668 +0.87(+0.19%)
Nov 05, 2021 451.87 453.19 449.60 451.15 69,152,592 +1.56(+0.35%)
Nov 04, 2021 448.10 449.68 447.74 449.59 55,051,188 +2.11(+0.47%)
Nov 03, 2021 444.19 447.90 443.74 447.48 54,491,248 +2.72(+0.61%)
Nov 02, 2021 443.15 445.08 443.01 444.77 51,034,924 +1.79(+0.40%)
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.