S&P Depository Receipts (NY: SPY )

332.37 USD -1.82 (-0.54%)
Official Closing Price Updated: 5:15 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 333.22 334.96 332.15 334.19 64,527,187 +5.46(+1.66%)
Sep 25, 2020 322.58 329.58 321.64 328.73 71,069,400 +5.23(+1.62%)
Sep 24, 2020 321.22 326.80 319.80 323.50 76,566,277 +0.86(+0.27%)
Sep 23, 2020 330.90 331.20 322.10 322.64 92,851,017 -7.66(-2.32%)
Sep 22, 2020 328.57 330.90 325.86 330.30 63,527,350 +3.33(+1.02%)
Sep 21, 2020 325.70 327.13 321.73 326.97 99,348,856 -3.68(-1.11%)
Sep 18, 2020 335.37 335.49 327.97 330.65 105,877,900 -5.19(-1.55%)
Sep 17, 2020 333.56 337.70 332.99 335.84 91,426,687 -2.98(-0.88%)
Sep 16, 2020 341.51 343.06 338.52 338.82 82,154,856 -1.35(-0.40%)
Sep 15, 2020 341.12 342.02 338.47 340.17 52,809,055 +1.71(+0.51%)
Sep 14, 2020 337.49 340.38 334.22 338.46 65,542,625 +4.40(+1.32%)
Sep 11, 2020 335.82 336.97 331.00 334.06 84,680,100 +0.17(+0.05%)
Sep 10, 2020 341.82 342.53 332.85 333.89 90,425,650 -5.90(-1.74%)
Sep 09, 2020 337.55 342.46 336.61 339.79 91,016,494 +6.58(+1.97%)
Sep 08, 2020 336.71 342.64 332.88 333.21 114,316,400 -9.36(-2.73%)
Sep 04, 2020 346.13 347.83 334.87 342.57 139,156,200 -2.82(-0.82%)
Sep 03, 2020 355.87 356.38 342.59 345.39 147,831,434 -12.31(-3.44%)
Sep 02, 2020 354.67 358.75 353.43 357.70 69,444,024 +5.10(+1.45%)
Sep 01, 2020 350.21 352.71 349.24 352.60 54,938,796 +3.29(+0.94%)
Aug 31, 2020 350.35 351.30 349.06 349.31 66,029,806 -1.27(-0.36%)
Aug 28, 2020 349.44 350.72 348.15 350.58 48,588,900 +2.25(+0.65%)
Aug 27, 2020 348.51 349.90 346.53 348.33 57,970,525 +0.76(+0.22%)
Aug 26, 2020 344.76 347.86 344.17 347.57 50,737,919 +3.45(+1.00%)
Aug 25, 2020 343.53 344.21 342.27 344.12 38,414,414 +1.20(+0.35%)
Aug 24, 2020 342.12 343.00 339.45 342.92 48,513,524 +3.44(+1.01%)
Aug 21, 2020 337.55 339.72 337.55 339.48 55,106,600 +1.20(+0.35%)
Aug 20, 2020 335.36 338.80 335.22 338.28 42,150,828 +1.05(+0.31%)
Aug 19, 2020 339.05 339.61 336.62 337.23 67,966,164 -1.41(-0.42%)
Aug 18, 2020 338.34 339.10 336.61 338.64 38,698,297 +0.73(+0.22%)
Aug 17, 2020 337.94 338.34 336.85 337.91 35,391,984 +1.07(+0.32%)
Aug 14, 2020 336.41 337.42 335.62 336.84 47,260,300 +0.01(+0.00%)
Aug 13, 2020 336.61 338.25 335.83 336.83 41,786,991 -0.61(-0.18%)
Aug 12, 2020 335.44 338.28 332.84 337.44 53,797,360 +4.64(+1.39%)
Aug 11, 2020 336.85 337.54 332.01 332.80 69,337,919 -2.77(-0.83%)
Aug 10, 2020 335.06 335.77 332.95 335.57 44,282,003 +1.00(+0.30%)
Aug 07, 2020 333.28 334.88 332.30 334.57 57,308,200 +0.24(+0.07%)
Aug 06, 2020 331.48 334.46 331.13 334.33 43,650,153 +2.22(+0.67%)
Aug 05, 2020 331.47 332.39 331.18 332.11 42,836,849 +2.07(+0.63%)
Aug 04, 2020 327.86 330.06 327.86 330.04 41,886,994 +1.25(+0.38%)
Aug 03, 2020 328.32 329.62 327.73 328.79 53,047,082 +2.27(+0.70%)
Jul 31, 2020 325.86 326.63 321.33 326.52 85,210,700 +2.56(+0.79%)
Jul 30, 2020 321.90 324.41 319.64 323.96 61,777,275 -1.16(-0.36%)
Jul 29, 2020 322.12 325.73 322.08 325.12 48,423,272 +3.95(+1.23%)
Jul 28, 2020 322.43 323.64 320.85 321.17 57,442,945 -2.05(-0.63%)
Jul 27, 2020 321.63 323.41 320.77 323.22 48,229,306 +2.34(+0.73%)
Jul 24, 2020 320.95 321.99 319.25 320.88 73,766,500 -2.08(-0.64%)
Jul 23, 2020 326.47 327.23 321.48 322.96 75,696,681 -3.90(-1.19%)
Jul 22, 2020 324.62 327.20 324.50 326.86 57,737,532 +1.85(+0.57%)
Jul 21, 2020 326.45 326.93 323.94 325.01 57,449,694 +0.69(+0.21%)
Jul 20, 2020 321.43 325.13 320.62 324.32 56,261,600 +2.60(+0.81%)
Jul 17, 2020 321.88 322.57 319.73 321.72 62,774,900 +0.93(+0.29%)
Jul 16, 2020 319.79 321.28 319.09 320.79 54,584,391 -1.06(-0.33%)
Jul 15, 2020 322.41 323.04 319.27 321.85 87,097,394 +2.93(+0.92%)
Jul 14, 2020 313.30 319.76 312.00 318.92 93,515,050 +4.08(+1.30%)
Jul 13, 2020 320.13 322.71 314.13 314.84 102,797,219 -2.75(-0.87%)
Jul 10, 2020 314.31 317.88 312.76 317.59 57,550,300 +3.21(+1.02%)
Jul 09, 2020 316.84 317.10 310.68 314.38 83,207,446 -2.41(-0.76%)
Jul 08, 2020 314.61 316.79 312.70 316.79 54,394,206 +3.01(+0.96%)
Jul 07, 2020 315.38 317.52 313.37 313.78 82,854,782 -3.27(-1.03%)
Jul 06, 2020 316.37 317.68 315.56 317.05 61,526,287 +4.82(+1.54%)
Jul 02, 2020 314.24 315.70 311.51 312.23 69,344,200 +1.71(+0.55%)
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.