S&P Depository Receipts (NY: SPY )

433.72 USD -0.75 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 440.72 444.04 428.86 433.30 186,074,762 -0.93(-0.21%)
Jan 25, 2022 433.06 439.72 364.68 434.23 167,447,414 -4.77(-1.09%)
Jan 24, 2022 432.03 440.38 420.76 439.00 251,919,626 +1.02(+0.23%)
Jan 21, 2022 445.56 448.06 437.69 437.98 203,630,516 -8.52(-1.91%)
Jan 20, 2022 453.75 458.74 444.50 446.50 122,133,655 -5.50(-1.22%)
Jan 19, 2022 458.13 459.61 451.46 452.00 109,109,023 -4.49(-0.98%)
Jan 18, 2022 459.74 459.96 455.31 456.49 109,861,624 -8.23(-1.77%)
Jan 14, 2022 464.72 0 +0.19(+0.04%)
Jan 13, 2022 472.19 472.88 463.44 464.53 91,049,293 -6.49(-1.38%)
Jan 12, 2022 471.59 473.20 468.94 471.02 67,689,966 +1.27(+0.27%)
Jan 11, 2022 465.23 469.85 462.05 469.75 74,748,266 +4.24(+0.91%)
Jan 10, 2022 462.70 465.74 456.60 465.51 119,450,558 -0.58(-0.12%)
Jan 07, 2022 467.95 469.20 464.65 466.09 85,130,252 -1.85(-0.40%)
Jan 06, 2022 467.89 470.82 465.43 467.94 87,102,727 -0.44(-0.09%)
Jan 05, 2022 477.16 477.98 468.28 468.38 104,166,988 -9.17(-1.92%)
Jan 04, 2022 479.22 479.98 475.58 477.55 71,993,240 -0.16(-0.03%)
Jan 03, 2022 476.30 477.85 473.85 477.71 72,785,949 +2.75(+0.58%)
Dec 31, 2021 475.64 476.86 474.67 474.96 67,864,453 -1.20(-0.25%)
Dec 30, 2021 477.93 479.00 475.67 476.16 55,132,914 -1.32(-0.28%)
Dec 29, 2021 476.98 478.56 475.92 477.48 57,389,749 +0.61(+0.13%)
Dec 28, 2021 477.72 478.81 476.06 476.87 47,214,299 -0.39(-0.08%)
Dec 27, 2021 472.06 477.31 472.01 477.26 56,678,825 +6.66(+1.42%)
Dec 23, 2021 468.75 472.19 468.64 470.60 56,439,942 +2.91(+0.62%)
Dec 22, 2021 462.79 467.81 462.58 467.69 58,903,595 +4.63(+1.00%)
Dec 21, 2021 458.61 463.21 456.31 463.06 69,696,410 +9.23(+2.03%)
Dec 20, 2021 454.48 455.46 451.14 453.83 106,882,917 -6.04(-1.31%)
Dec 17, 2021 461.55 464.74 458.06 459.87 141,681,389 -6.58(-1.41%)
Dec 16, 2021 472.57 472.87 464.80 466.45 116,351,618 -4.15(-0.88%)
Dec 15, 2021 463.42 470.86 460.74 470.60 116,800,148 +7.24(+1.56%)
Dec 14, 2021 463.09 465.74 460.25 463.36 97,144,502 -3.21(-0.69%)
Dec 13, 2021 470.19 470.56 466.27 466.57 87,614,348 -4.17(-0.89%)
Dec 10, 2021 469.23 470.90 466.51 470.74 77,159,769 +4.39(+0.94%)
Dec 09, 2021 468.15 469.63 466.14 466.35 62,330,131 -3.35(-0.71%)
Dec 08, 2021 468.70 470.00 466.83 469.70 72,284,511 +1.42(+0.30%)
Dec 07, 2021 464.41 468.88 458.65 468.28 94,810,395 +9.49(+2.07%)
Dec 06, 2021 456.13 460.79 453.56 458.79 99,123,861 +5.37(+1.18%)
Dec 03, 2021 459.17 460.30 448.92 453.42 137,345,645 -3.98(-0.87%)
Dec 02, 2021 450.73 459.07 450.31 457.40 127,625,649 +6.90(+1.53%)
Dec 01, 2021 461.64 464.67 450.29 450.50 132,016,433 -5.06(-1.11%)
Nov 30, 2021 462.00 463.90 455.30 455.56 148,752,291 -9.04(-1.95%)
Nov 29, 2021 464.07 466.56 461.73 464.60 86,665,248 +5.63(+1.23%)
Nov 26, 2021 462.34 463.90 457.77 458.97 112,671,463 -10.47(-2.23%)
Nov 24, 2021 466.06 469.55 465.19 469.44 61,992,737 +1.25(+0.27%)
Nov 23, 2021 467.22 469.10 464.45 468.19 73,114,028 +0.62(+0.13%)
Nov 22, 2021 470.89 473.54 467.35 467.57 72,651,759 -1.32(-0.28%)
Nov 19, 2021 469.61 470.94 468.50 468.89 57,315,579 -0.84(-0.18%)
Nov 18, 2021 469.24 470.01 469.41 469.73 50,542,732 +1.21(+0.26%)
Nov 17, 2021 469.00 469.19 467.48 468.52 47,667,957 -0.76(-0.16%)
Nov 16, 2021 467.15 470.48 467.07 469.28 48,715,403 +1.85(+0.40%)
Nov 15, 2021 468.64 468.81 466.23 467.43 46,886,481 +0.16(+0.03%)
Nov 12, 2021 465.12 467.86 464.11 467.27 53,566,687 +3.50(+0.75%)
Nov 11, 2021 465.21 465.29 463.75 463.77 34,736,547 -2.98(-0.64%)
Nov 10, 2021 465.58 466.75 69,257,196 -0.63(-0.13%)
Nov 09, 2021 469.32 469.57 465.88 467.38 51,009,694 -2.05(-0.44%)
Nov 08, 2021 469.70 470.23 468.20 469.43 50,399,242 +0.90(+0.19%)
Nov 05, 2021 469.28 470.65 466.92 468.53 66,587,573 +1.62(+0.35%)
Nov 04, 2021 465.36 467.00 464.99 466.91 53,009,219 +2.19(+0.47%)
Nov 03, 2021 461.30 465.15 460.83 464.72 52,470,052 +2.82(+0.61%)
Nov 02, 2021 460.22 462.23 460.08 461.90 49,141,927 +1.86(+0.40%)
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.