Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

428.28 -1.42 (-0.33%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2022 427.73 431.73 426.88 429.70 59,238,396 +0.84(+0.20%)
Aug 15, 2022 424.77 429.41 424.71 428.86 54,239,460 +1.76(+0.41%)
Aug 12, 2022 422.03 427.21 421.03 427.10 61,696,664 +7.11(+1.69%)
Aug 11, 2022 422.99 424.95 419.21 419.99 60,611,328 +0.00(+0.00%)
Aug 10, 2022 418.78 420.14 416.72 419.99 68,615,672 +8.64(+2.10%)
Aug 09, 2022 412.22 412.75 410.22 411.35 44,868,488 -1.64(-0.40%)
Aug 08, 2022 415.25 417.62 411.83 412.99 53,969,296 -0.48(-0.12%)
Aug 05, 2022 409.66 414.15 409.60 413.47 56,820,540 -0.70(-0.17%)
Aug 04, 2022 414.37 415.09 412.44 414.17 45,572,072 -0.28(-0.07%)
Aug 03, 2022 410.30 415.66 410.00 414.45 68,012,912 +6.39(+1.57%)
Aug 02, 2022 409.12 413.00 406.82 408.06 63,354,536 -2.71(-0.66%)
Aug 01, 2022 409.15 413.41 408.40 410.77 69,926,032 -1.22(-0.30%)
Jul 29, 2022 407.58 413.03 406.77 411.99 87,003,880 +5.92(+1.46%)
Jul 28, 2022 401.89 406.80 398.15 406.07 74,172,320 +5.03(+1.25%)
Jul 27, 2022 394.36 402.88 394.05 401.04 82,300,760 +10.15(+2.60%)
Jul 26, 2022 393.84 394.06 389.95 390.89 52,857,544 -4.68(-1.18%)
Jul 25, 2022 395.75 396.47 393.21 395.57 53,505,964 +0.48(+0.12%)
Jul 22, 2022 398.92 400.18 392.75 395.09 72,246,056 -3.70(-0.93%)
Jul 21, 2022 394.16 398.81 391.63 398.79 64,831,392 +4.02(+1.02%)
Jul 20, 2022 392.47 396.26 391.03 394.77 71,759,376 +2.50(+0.64%)
Jul 19, 2022 386.08 392.87 385.39 392.27 78,509,192 +10.32(+2.70%)
Jul 18, 2022 388.38 389.09 380.66 381.95 63,150,148 -3.18(-0.83%)
Jul 15, 2022 382.55 385.25 380.54 385.13 79,635,992 +7.22(+1.91%)
Jul 14, 2022 373.61 379.05 371.04 377.91 89,855,840 -0.92(-0.24%)
Jul 13, 2022 375.10 381.92 374.66 378.83 84,140,896 -2.00(-0.53%)
Jul 12, 2022 383.65 386.16 378.99 380.83 62,159,728 -3.40(-0.88%)
Jul 11, 2022 385.85 386.87 383.50 384.23 58,319,704 -4.44(-1.14%)
Jul 08, 2022 387.27 390.64 385.66 388.67 72,911,744 -0.32(-0.08%)
Jul 07, 2022 385.12 389.83 383.27 388.99 64,465,908 +5.74(+1.50%)
Jul 06, 2022 382.11 385.87 379.60 383.25 70,368,248 +1.29(+0.34%)
Jul 05, 2022 375.88 381.97 372.90 381.96 81,338,216 +0.72(+0.19%)
Jul 01, 2022 376.56 381.70 373.80 381.24 74,890,880 +3.99(+1.06%)
Jun 30, 2022 376.24 380.63 372.56 377.25 112,928,048 -3.09(-0.81%)
Jun 29, 2022 381.23 382.27 378.42 380.34 65,708,260 -0.31(-0.08%)
Jun 28, 2022 390.23 393.16 380.53 380.65 86,646,312 -7.94(-2.04%)
Jun 27, 2022 391.05 391.36 387.44 388.59 66,288,100 -1.49(-0.38%)
Jun 24, 2022 381.40 390.09 381.37 390.08 98,180,944 +12.02(+3.18%)
Jun 23, 2022 376.64 378.83 372.89 378.06 79,657,216 +3.67(+0.98%)
Jun 22, 2022 370.62 378.72 370.18 374.39 89,901,784 -0.68(-0.18%)
Jun 21, 2022 371.89 376.52 371.81 375.07 77,275,312 +9.21(+2.52%)
Jun 17, 2022 365.51 369.38 362.20 365.86 111,693,512 -0.79(-0.22%)
Jun 16, 2022 370.51 370.94 364.08 366.65 134,971,664 -12.55(-3.31%)
Jun 15, 2022 377.36 383.90 372.12 379.20 125,540,336 +5.33(+1.43%)
Jun 14, 2022 376.85 377.94 370.59 373.87 103,938,392 -1.13(-0.30%)
Jun 13, 2022 379.85 381.81 373.30 375.00 170,186,496 -14.80(-3.80%)
Jun 10, 2022 394.88 395.78 389.75 389.80 132,894,072 -11.64(-2.90%)
Jun 09, 2022 409.34 411.74 401.44 401.44 86,215,792 -9.78(-2.38%)
Jun 08, 2022 413.93 415.82 410.39 411.22 64,335,324 -4.52(-1.09%)
Jun 07, 2022 408.10 416.22 407.61 415.74 59,166,784 +3.95(+0.96%)
Jun 06, 2022 414.78 416.61 410.55 411.79 57,465,168 +1.25(+0.30%)
Jun 03, 2022 412.40 414.04 409.51 410.54 71,993,856 -6.85(-1.64%)
Jun 02, 2022 409.42 417.44 407.04 417.39 79,870,368 +7.80(+1.90%)
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.