Skip to main content

S&P Depository Receipts (NY: SPY )

458.18 +3.42 (+0.75%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 458.81 458.84 454.31 454.76 69,006,248 -1.84(-0.40%)
Dec 05, 2023 455.26 457.59 454.87 456.60 70,003,128 -0.09(-0.02%)
Dec 04, 2023 455.60 459.12 454.34 456.69 72,493,208 -2.41(-0.52%)
Dec 01, 2023 455.77 459.65 455.16 459.10 89,282,232 +2.70(+0.59%)
Nov 30, 2023 455.48 474.71 453.34 456.40 81,911,840 +1.79(+0.39%)
Nov 29, 2023 457.15 458.32 454.20 454.61 63,118,192 -0.32(-0.07%)
Nov 28, 2023 454.08 456.27 453.50 454.93 62,041,920 +0.45(+0.10%)
Nov 27, 2023 454.65 455.49 454.08 454.48 50,440,528 -0.82(-0.18%)
Nov 24, 2023 455.07 455.50 454.73 455.30 29,837,576 +0.28(+0.06%)
Nov 22, 2023 454.98 456.38 453.89 455.02 59,446,576 +1.75(+0.39%)
Nov 21, 2023 453.18 454.13 451.96 453.27 49,227,888 -0.99(-0.22%)
Nov 20, 2023 450.53 455.12 450.52 454.26 70,019,072 +3.47(+0.77%)
Nov 17, 2023 450.24 451.42 449.29 450.79 83,193,992 +0.56(+0.12%)
Nov 16, 2023 449.22 450.56 448.12 450.23 66,561,776 +0.55(+0.12%)
Nov 15, 2023 450.11 451.38 448.80 449.68 77,198,864 +0.95(+0.21%)
Nov 14, 2023 446.32 450.06 446.09 448.73 97,304,704 +8.54(+1.94%)
Nov 13, 2023 439.23 441.33 438.42 440.19 52,174,704 -0.42(-0.10%)
Nov 10, 2023 435.98 440.93 433.83 440.61 89,560,056 +6.77(+1.56%)
Nov 09, 2023 438.43 438.47 433.40 433.84 84,137,208 -3.41(-0.78%)
Nov 08, 2023 437.55 438.09 434.87 437.25 61,660,808 +0.32(+0.07%)
Nov 07, 2023 435.69 437.58 434.51 436.93 64,246,528 +1.24(+0.28%)
Nov 06, 2023 435.47 436.15 433.68 435.69 67,723,472 +1.00(+0.23%)
Nov 03, 2023 433.14 436.29 433.01 434.69 100,252,680 +3.93(+0.91%)
Nov 02, 2023 426.58 430.92 426.56 430.76 95,039,544 +8.10(+1.92%)
Nov 01, 2023 419.20 423.50 418.65 422.66 98,387,160 +4.46(+1.07%)
Oct 31, 2023 416.18 418.53 414.21 418.20 79,619,088 +2.61(+0.63%)
Oct 30, 2023 413.56 416.68 408.91 415.59 86,536,224 +4.91(+1.20%)
Oct 27, 2023 414.19 414.60 409.21 410.68 107,367,672 -1.87(-0.45%)
Oct 26, 2023 416.45 417.32 411.60 412.55 115,160,808 -5.00(-1.20%)
Oct 25, 2023 421.89 421.92 417.01 417.55 94,114,816 -6.08(-1.44%)
Oct 24, 2023 422.65 424.82 420.74 423.63 78,502,352 +3.17(+0.75%)
Oct 23, 2023 419.61 424.45 417.80 420.46 91,959,184 -0.73(-0.17%)
Oct 20, 2023 425.98 426.54 421.08 421.19 123,920,272 -5.24(-1.23%)
Oct 19, 2023 430.95 432.82 425.73 426.43 121,748,304 -3.78(-0.88%)
Oct 18, 2023 434.19 435.18 429.09 430.21 94,339,464 -5.81(-1.33%)
Oct 17, 2023 432.81 438.14 432.45 436.02 75,276,384 -0.02(-0.00%)
Oct 16, 2023 433.82 437.14 433.57 436.04 75,377,352 +4.54(+1.05%)
Oct 13, 2023 435.21 436.45 429.88 431.50 95,201,408 -2.16(-0.50%)
Oct 12, 2023 436.95 437.33 431.23 433.66 81,114,776 -2.66(-0.61%)
Oct 11, 2023 435.64 436.58 433.18 436.32 62,396,940 +1.78(+0.41%)
Oct 10, 2023 432.94 437.22 432.53 434.54 78,562,896 +2.25(+0.52%)
Oct 09, 2023 427.58 432.88 427.01 432.29 80,339,392 +2.75(+0.64%)
Oct 06, 2023 421.97 431.12 420.60 429.54 113,277,224 +5.04(+1.19%)
Oct 05, 2023 424.36 425.37 421.17 424.50 72,472,064 -0.16(-0.04%)
Oct 04, 2023 422.07 425.43 420.56 424.66 87,414,832 +3.07(+0.73%)
Oct 03, 2023 425.06 427.37 420.18 421.59 103,707,136 -5.72(-1.34%)
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.