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 (%)
Jan 31, 2022 426.37 435.11 432.20 156,935,376 +5.14(+1.20%)
Jan 28, 2022 418.10 427.70 413.40 427.06 170,255,424 +10.35(+2.48%)
Jan 27, 2022 423.49 426.71 414.98 416.71 155,230,400 -1.99(-0.48%)
Jan 26, 2022 425.87 429.07 414.41 418.70 192,564,576 -0.90(-0.21%)
Jan 25, 2022 418.46 424.90 352.39 419.60 173,287,568 -4.61(-1.09%)
Jan 24, 2022 417.47 425.54 406.58 424.20 260,705,984 +0.99(+0.23%)
Jan 21, 2022 430.54 432.96 422.94 423.22 210,732,656 -8.23(-1.91%)
Jan 20, 2022 438.46 443.28 429.52 431.45 126,393,384 -5.31(-1.22%)
Jan 19, 2022 442.69 444.12 436.25 436.77 112,914,480 -4.34(-0.98%)
Jan 18, 2022 444.25 444.46 439.96 441.11 113,693,336 -7.95(-1.77%)
Jan 14, 2022 449.06 0 +0.18(+0.04%)
Jan 13, 2022 456.28 456.94 447.82 448.87 94,224,872 -6.27(-1.38%)
Jan 12, 2022 455.70 457.25 453.14 455.15 70,050,832 +1.23(+0.27%)
Jan 11, 2022 449.55 454.01 446.48 453.92 77,355,304 +4.10(+0.91%)
Jan 10, 2022 447.11 450.04 441.21 449.82 123,616,704 -0.56(-0.12%)
Jan 07, 2022 452.18 453.39 448.99 450.38 88,099,392 -1.79(-0.40%)
Jan 06, 2022 452.12 454.95 449.74 452.17 90,140,664 -0.43(-0.09%)
Jan 05, 2022 461.08 461.87 452.50 452.60 107,800,088 -8.86(-1.92%)
Jan 04, 2022 463.07 463.80 459.55 461.46 74,504,192 -0.15(-0.03%)
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.