Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.