Skip to main content

S&P Depository Receipts (NY: SPY )

523.16 -0.01 (-0.00%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.10 306.26 300.24 301.17 121,616,920 -5.57(-1.82%)
Jan 30, 2020 303.63 306.96 302.87 306.74 80,457,440 +0.99(+0.32%)
Jan 29, 2020 307.40 307.63 305.54 305.75 57,551,052 -0.25(-0.08%)
Jan 28, 2020 304.29 306.90 302.92 306.00 68,005,136 +3.17(+1.05%)
Jan 27, 2020 302.39 304.35 302.04 302.83 89,602,024 -4.93(-1.60%)
Jan 24, 2020 311.20 311.28 306.44 307.76 93,556,752 -2.76(-0.89%)
Jan 23, 2020 309.50 310.94 308.36 310.52 55,451,468 +0.36(+0.11%)
Jan 22, 2020 311.01 311.67 310.01 310.17 52,086,324 +0.14(+0.05%)
Jan 21, 2020 309.75 310.95 309.68 310.03 82,972,736 -0.71(-0.23%)
Jan 17, 2020 310.50 310.95 309.71 310.74 102,388,712 +0.92(+0.30%)
Jan 16, 2020 308.63 309.77 308.40 309.82 57,608,608 +2.31(+0.75%)
Jan 15, 2020 306.43 308.00 306.35 307.51 76,819,856 +0.76(+0.25%)
Jan 14, 2020 306.54 307.62 305.95 306.75 67,121,872 -0.24(-0.08%)
Jan 13, 2020 305.53 307.00 305.09 306.99 50,301,060 +2.10(+0.69%)
Jan 10, 2020 306.38 306.54 304.42 304.90 56,679,140 -0.88(-0.29%)
Jan 09, 2020 305.32 305.85 304.72 305.78 51,782,244 +1.24(+0.41%)
Jan 08, 2020 302.58 304.96 302.05 304.54 72,969,240 +2.43(+0.81%)
Jan 07, 2020 302.38 302.87 301.65 302.11 43,392,904 -0.85(-0.28%)
Jan 06, 2020 300.01 303.04 299.89 302.96 59,449,636 +1.15(+0.38%)
Jan 03, 2020 300.64 302.96 300.58 301.81 83,092,800 -2.30(-0.76%)
Jan 02, 2020 302.87 304.13 301.92 304.11 63,188,984 +2.82(+0.94%)
Dec 31, 2019 300.05 301.55 299.69 301.29 61,005,284 +0.73(+0.24%)
Dec 30, 2019 302.31 302.45 300.07 300.56 53,129,300 -1.67(-0.55%)
Dec 27, 2019 303.05 303.11 301.69 302.23 45,459,712 -0.07(-0.02%)
Dec 26, 2019 301.10 302.31 301.09 302.30 33,021,332 +1.60(+0.53%)
Dec 24, 2019 300.93 300.98 300.39 300.70 21,653,688 +0.01(+0.00%)
Dec 23, 2019 301.04 301.10 300.54 300.69 56,609,128 +0.46(+0.15%)
Dec 20, 2019 299.98 301.40 298.98 300.24 159,532,448 +1.31(+0.44%)
Dec 19, 2019 297.90 299.00 297.64 298.93 91,579,920 +1.03(+0.34%)
Dec 18, 2019 298.09 298.32 297.65 297.90 51,671,704 +0.21(+0.07%)
Dec 17, 2019 298.01 298.32 297.60 297.69 65,590,108 +0.07(+0.02%)
Dec 16, 2019 297.36 298.23 295.52 297.62 88,835,288 +2.03(+0.69%)
Dec 13, 2019 295.17 296.85 294.38 295.59 87,541,280 +0.18(+0.06%)
Dec 12, 2019 292.90 296.21 292.65 295.41 103,264,512 +2.53(+0.86%)
Dec 11, 2019 292.52 293.15 291.98 292.89 57,359,064 +0.83(+0.28%)
Dec 10, 2019 292.33 293.01 291.39 292.06 56,520,276 -0.33(-0.11%)
Dec 09, 2019 292.91 293.60 292.31 292.38 37,397,448 -0.92(-0.31%)
Dec 06, 2019 292.61 293.72 292.60 293.31 52,555,748 +2.65(+0.91%)
Dec 05, 2019 290.85 290.87 289.31 290.65 43,702,668 +0.52(+0.18%)
Dec 04, 2019 289.42 290.75 289.07 290.13 52,697,168 +1.78(+0.62%)
Dec 03, 2019 287.62 288.44 286.10 288.35 80,495,992 -1.95(-0.67%)
Dec 02, 2019 293.05 293.11 289.86 290.30 81,338,448 -2.49(-0.85%)
Nov 29, 2019 293.30 293.55 292.55 292.79 39,282,812 -1.09(-0.37%)
Nov 27, 2019 293.06 293.88 292.84 293.88 48,086,064 +1.30(+0.45%)
Nov 26, 2019 291.95 292.76 291.62 292.57 40,333,524 +0.66(+0.23%)
Nov 25, 2019 290.62 291.91 290.62 291.91 52,225,052 +2.25(+0.78%)
Nov 22, 2019 289.79 289.93 288.63 289.67 48,147,360 +0.43(+0.15%)
Nov 21, 2019 289.60 289.71 288.20 289.24 58,439,268 -0.25(-0.09%)
Nov 20, 2019 289.96 290.49 287.89 289.49 85,261,432 -1.08(-0.37%)
Nov 19, 2019 291.27 291.28 289.91 290.57 72,789,104 -0.08(-0.03%)
Nov 18, 2019 290.20 290.89 289.73 290.65 52,858,292 +0.22(+0.07%)
Nov 15, 2019 289.72 290.49 289.01 290.44 67,315,936 +2.09(+0.72%)
Nov 14, 2019 287.64 288.44 286.99 288.35 54,985,876 +0.42(+0.15%)
Nov 13, 2019 286.82 288.34 286.59 287.93 58,244,332 +0.09(+0.03%)
Nov 12, 2019 287.61 288.76 287.05 287.84 49,700,704 +0.61(+0.21%)
Nov 11, 2019 286.37 287.41 286.23 287.23 38,473,468 -0.55(-0.19%)
Nov 08, 2019 286.72 287.84 286.00 287.78 52,676,092 +0.71(+0.25%)
Nov 07, 2019 287.44 288.44 286.59 287.08 58,087,552 +1.01(+0.35%)
Nov 06, 2019 286.00 286.35 285.10 286.07 49,842,556 +0.07(+0.02%)
Nov 05, 2019 286.53 286.83 285.71 286.00 46,016,116 -0.32(-0.11%)
Nov 04, 2019 286.77 286.91 285.94 286.32 64,723,948 +1.15(+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.