Skip to main content

S&P Depository Receipts (NY: SPY )

523.27 +0.10 (+0.02%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 353.65 357.67 349.00 349.14 158,060,464 -5.48(-1.55%)
Sep 29, 2022 358.55 358.85 351.60 354.62 115,501,896 -7.57(-2.09%)
Sep 28, 2022 356.18 363.92 354.44 362.19 113,803,840 +6.99(+1.97%)
Sep 27, 2022 359.74 362.06 352.75 355.20 110,649,144 -0.91(-0.26%)
Sep 26, 2022 358.16 361.88 354.86 356.11 94,818,128 -3.56(-0.99%)
Sep 23, 2022 362.24 362.28 355.11 359.67 125,875,912 -6.13(-1.68%)
Sep 22, 2022 368.10 369.78 365.03 365.80 91,653,536 -3.10(-0.84%)
Sep 21, 2022 377.42 380.55 368.88 368.89 108,997,360 -6.55(-1.74%)
Sep 20, 2022 376.39 377.43 372.61 375.44 79,138,968 -4.36(-1.15%)
Sep 19, 2022 373.65 379.80 373.57 379.80 74,932,000 +2.92(+0.78%)
Sep 16, 2022 375.49 377.55 373.51 376.88 105,464,904 -2.90(-0.76%)
Sep 15, 2022 382.54 385.46 378.47 379.78 89,993,584 -4.36(-1.14%)
Sep 14, 2022 384.01 385.69 380.75 384.14 89,363,256 +1.46(+0.38%)
Sep 13, 2022 391.18 392.41 381.53 382.68 127,060,448 -17.40(-4.35%)
Sep 12, 2022 397.94 400.81 397.63 400.07 71,259,624 +4.25(+1.07%)
Sep 09, 2022 392.06 396.70 391.79 395.82 78,805,192 +6.06(+1.55%)
Sep 08, 2022 384.91 390.23 383.67 389.76 82,974,936 +2.53(+0.65%)
Sep 07, 2022 380.08 388.02 379.85 387.23 72,817,464 +6.83(+1.80%)
Sep 06, 2022 382.71 383.67 378.12 380.40 78,687,416 -1.44(-0.38%)
Sep 02, 2022 389.67 390.91 379.98 381.84 102,350,808 -4.07(-1.05%)
Sep 01, 2022 382.47 386.26 379.70 385.91 80,943,384 +1.21(+0.31%)
Aug 31, 2022 389.33 390.60 384.57 384.70 78,323,512 -2.95(-0.76%)
Aug 30, 2022 393.14 393.39 385.50 387.65 87,870,656 -4.30(-1.10%)
Aug 29, 2022 391.54 395.08 390.56 391.95 67,080,920 -2.61(-0.66%)
Aug 26, 2022 408.27 408.82 394.50 394.56 106,253,120 -13.82(-3.38%)
Aug 25, 2022 404.23 408.44 403.11 408.39 52,284,772 +5.69(+1.41%)
Aug 24, 2022 401.18 404.10 400.48 402.70 50,535,496 +1.29(+0.32%)
Aug 23, 2022 401.95 404.41 400.85 401.42 50,403,472 -0.97(-0.24%)
Aug 22, 2022 405.99 406.17 401.47 402.39 80,311,800 -8.56(-2.08%)
Aug 19, 2022 413.71 413.99 410.05 410.95 69,869,696 -5.60(-1.34%)
Aug 18, 2022 415.54 417.25 414.22 416.55 50,280,864 +1.21(+0.29%)
Aug 17, 2022 414.62 418.11 413.28 415.34 65,243,184 -2.97(-0.71%)
Aug 16, 2022 416.39 420.28 415.56 418.31 60,851,792 +0.82(+0.20%)
Aug 15, 2022 413.51 418.02 413.45 417.49 55,716,708 +1.71(+0.41%)
Aug 12, 2022 410.84 415.88 409.87 415.78 63,377,012 +6.92(+1.69%)
Aug 11, 2022 411.77 413.68 408.10 408.86 62,262,116 +0.00(+0.00%)
Aug 10, 2022 407.68 409.00 405.67 408.86 70,484,560 +8.41(+2.10%)
Aug 09, 2022 401.29 401.81 399.34 400.44 46,090,612 -1.60(-0.40%)
Aug 08, 2022 404.24 406.55 400.91 402.04 55,439,184 -0.47(-0.12%)
Aug 05, 2022 398.80 403.17 398.74 402.51 58,368,084 -0.68(-0.17%)
Aug 04, 2022 403.38 404.08 401.50 403.19 46,813,256 -0.27(-0.07%)
Aug 03, 2022 399.42 404.66 399.13 403.46 69,865,288 +6.22(+1.57%)
Aug 02, 2022 398.27 402.05 396.03 397.24 65,080,036 -2.64(-0.66%)
Aug 01, 2022 398.30 402.45 397.57 399.88 71,830,512 -1.19(-0.30%)
Jul 29, 2022 396.77 402.08 395.99 401.07 89,373,488 +5.76(+1.46%)
Jul 28, 2022 391.23 396.01 387.59 395.30 76,192,448 +4.90(+1.25%)
Jul 27, 2022 383.90 392.20 383.60 390.41 84,542,272 +9.88(+2.60%)
Jul 26, 2022 383.40 383.61 379.61 380.53 54,297,152 -4.56(-1.18%)
Jul 25, 2022 385.26 385.96 382.79 385.08 54,963,236 +0.47(+0.12%)
Jul 22, 2022 388.34 389.57 382.34 384.62 74,213,720 -3.60(-0.93%)
Jul 21, 2022 383.71 388.23 381.25 388.22 66,597,120 +3.91(+1.02%)
Jul 20, 2022 382.06 385.75 380.66 384.30 73,713,784 +2.43(+0.64%)
Jul 19, 2022 375.84 382.45 375.17 381.87 80,647,440 +10.05(+2.70%)
Jul 18, 2022 378.08 378.77 370.57 371.82 64,870,088 -3.10(-0.83%)
Jul 15, 2022 372.41 375.04 370.45 374.92 81,804,928 +7.03(+1.91%)
Jul 14, 2022 363.70 369.00 361.20 367.89 92,304,144 -0.90(-0.24%)
Jul 13, 2022 365.15 371.79 364.72 368.79 86,432,528 -1.95(-0.53%)
Jul 12, 2022 373.48 375.92 368.94 370.73 63,852,688 -3.31(-0.88%)
Jul 11, 2022 375.62 376.61 373.33 374.04 59,908,088 -4.32(-1.14%)
Jul 08, 2022 377.00 380.28 375.44 378.37 74,897,544 -0.31(-0.08%)
Jul 07, 2022 374.91 379.49 373.11 378.68 66,221,680 +5.59(+1.50%)
Jul 06, 2022 371.98 375.64 369.54 373.09 72,285,800 +1.26(+0.34%)
Jul 05, 2022 365.91 371.84 363.01 371.83 83,553,528 +0.70(+0.19%)
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.