Skip to main content

S&P Depository Receipts (NY: SPY )

523.58 +0.41 (+0.08%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 396.77 402.08 395.99 401.07 89,373,488 +5.76(+1.46%)
Jul 28, 2022 391.23 396.01 387.59 395.30 76,192,448 +4.90(+1.25%)
Jul 27, 2022 383.90 392.20 383.60 390.41 84,542,272 +9.88(+2.60%)
Jul 26, 2022 383.40 383.61 379.61 380.53 54,297,152 -4.56(-1.18%)
Jul 25, 2022 385.26 385.96 382.79 385.08 54,963,236 +0.47(+0.12%)
Jul 22, 2022 388.34 389.57 382.34 384.62 74,213,720 -3.60(-0.93%)
Jul 21, 2022 383.71 388.23 381.25 388.22 66,597,120 +3.91(+1.02%)
Jul 20, 2022 382.06 385.75 380.66 384.30 73,713,784 +2.43(+0.64%)
Jul 19, 2022 375.84 382.45 375.17 381.87 80,647,440 +10.05(+2.70%)
Jul 18, 2022 378.08 378.77 370.57 371.82 64,870,088 -3.10(-0.83%)
Jul 15, 2022 372.41 375.04 370.45 374.92 81,804,928 +7.03(+1.91%)
Jul 14, 2022 363.70 369.00 361.20 367.89 92,304,144 -0.90(-0.24%)
Jul 13, 2022 365.15 371.79 364.72 368.79 86,432,528 -1.95(-0.53%)
Jul 12, 2022 373.48 375.92 368.94 370.73 63,852,688 -3.31(-0.88%)
Jul 11, 2022 375.62 376.61 373.33 374.04 59,908,088 -4.32(-1.14%)
Jul 08, 2022 377.00 380.28 375.44 378.37 74,897,544 -0.31(-0.08%)
Jul 07, 2022 374.91 379.49 373.11 378.68 66,221,680 +5.59(+1.50%)
Jul 06, 2022 371.98 375.64 369.54 373.09 72,285,800 +1.26(+0.34%)
Jul 05, 2022 365.91 371.84 363.01 371.83 83,553,528 +0.70(+0.19%)
Jul 01, 2022 366.58 371.58 363.89 371.13 76,930,584 +3.88(+1.06%)
Jun 30, 2022 366.26 370.54 362.68 367.25 116,003,712 -3.01(-0.81%)
Jun 29, 2022 371.12 372.13 368.39 370.26 67,497,976 -0.30(-0.08%)
Jun 28, 2022 379.88 382.74 370.44 370.56 89,006,176 -7.73(-2.04%)
Jun 27, 2022 380.68 380.98 377.17 378.29 68,093,504 -1.45(-0.38%)
Jun 24, 2022 371.29 379.75 371.25 379.74 100,854,960 +11.70(+3.18%)
Jun 23, 2022 366.65 368.79 363.00 368.04 81,826,728 +3.57(+0.98%)
Jun 22, 2022 360.79 368.68 360.37 364.46 92,350,320 -0.66(-0.18%)
Jun 21, 2022 362.03 366.54 361.95 365.13 79,379,952 +8.97(+2.52%)
Jun 17, 2022 355.82 359.59 352.60 356.16 114,735,552 +0.77(+0.22%)
Jun 16, 2022 359.13 359.55 352.90 355.39 139,246,560 -12.17(-3.31%)
Jun 15, 2022 365.77 372.11 360.70 367.56 129,516,520 +5.17(+1.43%)
Jun 14, 2022 365.28 366.34 359.21 362.39 107,230,384 -1.10(-0.30%)
Jun 13, 2022 368.19 370.09 361.84 363.49 175,577,264 -14.35(-3.80%)
Jun 10, 2022 382.76 383.63 377.79 377.83 137,103,168 -11.28(-2.90%)
Jun 09, 2022 396.77 399.10 389.12 389.12 88,946,712 -9.48(-2.38%)
Jun 08, 2022 401.22 403.05 397.79 398.60 66,372,988 -4.38(-1.09%)
Jun 07, 2022 395.57 403.44 395.10 402.98 61,040,796 +3.83(+0.96%)
Jun 06, 2022 402.05 403.82 397.95 399.15 59,285,204 +1.21(+0.30%)
Jun 03, 2022 399.74 401.33 396.94 397.94 74,274,088 -6.64(-1.64%)
Jun 02, 2022 396.85 404.62 394.54 404.58 82,400,064 +7.56(+1.90%)
Jun 01, 2022 402.42 403.46 394.44 397.02 89,207,720 -3.24(-0.81%)
May 31, 2022 400.85 403.68 397.44 400.25 98,953,224 -2.26(-0.56%)
May 27, 2022 395.39 402.63 395.18 402.51 87,453,664 +9.64(+2.45%)
May 26, 2022 386.43 394.54 386.22 392.87 84,696,568 +7.70(+2.00%)
May 25, 2022 380.27 387.19 379.86 385.17 94,343,584 +3.37(+0.88%)
May 24, 2022 380.51 383.02 375.08 381.80 94,394,360 -2.94(-0.76%)
May 23, 2022 380.77 385.52 378.39 384.73 78,675,088 +7.07(+1.87%)
May 20, 2022 381.18 384.84 368.86 377.67 134,804,080 +0.17(+0.04%)
May 19, 2022 376.69 382.04 375.23 377.50 103,244,160 -2.33(-0.61%)
May 18, 2022 391.11 391.40 378.56 379.83 121,153,304 -15.95(-4.03%)
May 17, 2022 394.05 396.03 390.22 395.78 85,601,576 +7.98(+2.06%)
May 16, 2022 387.70 391.57 385.39 387.81 81,674,672 -1.58(-0.41%)
May 13, 2022 384.53 390.80 383.46 389.39 107,603,912 +9.09(+2.39%)
May 12, 2022 377.42 383.65 373.33 380.30 129,962,960 -0.40(-0.10%)
May 11, 2022 385.85 391.64 379.93 380.69 146,893,888 -6.15(-1.59%)
May 10, 2022 392.07 393.61 382.70 386.84 137,499,616 +0.89(+0.23%)
May 09, 2022 392.66 393.93 384.33 385.95 162,309,600 -12.77(-3.20%)
May 06, 2022 398.48 402.07 393.27 398.71 156,578,688 -2.39(-0.60%)
May 05, 2022 411.52 411.95 396.94 401.11 178,234,064 -14.78(-3.55%)
May 04, 2022 404.28 416.47 401.01 415.89 148,772,288 +12.29(+3.05%)
May 03, 2022 402.27 406.07 400.67 403.60 103,430,800 +1.84(+0.46%)
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.