Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 399.42 403.15 392.59 401.75 163,524,000 +2.40(+0.60%)
Apr 29, 2022 410.59 412.80 398.59 399.35 150,406,768 -15.32(-3.70%)
Apr 28, 2022 409.33 416.45 404.78 414.68 108,734,536 +10.22(+2.53%)
Apr 27, 2022 404.43 409.94 402.27 404.46 126,011,760 +1.13(+0.28%)
Apr 26, 2022 412.76 412.96 403.30 403.33 107,192,368 -12.03(-2.90%)
Apr 25, 2022 410.66 415.53 405.98 415.36 123,520,592 +2.40(+0.58%)
Apr 22, 2022 423.50 424.63 412.38 412.96 136,688,256 -11.65(-2.74%)
Apr 21, 2022 434.77 436.19 423.68 424.61 88,083,240 -6.45(-1.50%)
Apr 20, 2022 433.20 433.83 429.87 431.06 67,228,744 -0.32(-0.07%)
Apr 19, 2022 424.42 432.11 424.24 431.38 80,248,632 +6.85(+1.61%)
Apr 18, 2022 423.40 426.25 422.24 424.52 68,107,200 +0.17(+0.04%)
Apr 14, 2022 429.93 431.08 424.24 424.35 102,000,944 -5.35(-1.25%)
Apr 13, 2022 424.58 430.48 424.40 429.70 76,552,352 +4.87(+1.15%)
Apr 12, 2022 429.48 432.06 423.25 424.83 86,956,392 -1.58(-0.37%)
Apr 11, 2022 430.48 431.34 425.90 426.41 92,764,376 -7.42(-1.71%)
Apr 08, 2022 434.22 436.80 432.25 433.83 81,828,456 -1.16(-0.27%)
Apr 07, 2022 431.91 436.85 429.91 434.99 80,572,032 +2.18(+0.50%)
Apr 06, 2022 433.17 435.15 429.86 432.81 110,322,640 -4.37(-1.00%)
Apr 05, 2022 441.25 443.77 436.01 437.18 76,568,304 -5.59(-1.26%)
Apr 04, 2022 439.22 442.88 438.38 442.78 61,649,780 +3.76(+0.86%)
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.