Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 393.90 399.20 393.55 399.15 88,421,136 +5.78(+1.47%)
Jan 30, 2023 395.54 397.83 393.06 393.37 75,425,672 -5.00(-1.25%)
Jan 27, 2023 396.38 400.80 396.17 398.37 69,644,600 +0.91(+0.23%)
Jan 26, 2023 395.86 397.62 392.82 397.45 73,489,456 +4.32(+1.10%)
Jan 25, 2023 388.81 393.48 386.47 393.13 86,245,744 +0.15(+0.04%)
Jan 24, 2023 391.69 393.92 390.47 392.99 60,005,352 -0.42(-0.11%)
Jan 23, 2023 389.57 395.39 388.59 393.41 86,220,216 +4.66(+1.20%)
Jan 20, 2023 383.07 388.90 381.38 388.75 94,257,152 +7.11(+1.86%)
Jan 19, 2023 382.34 384.03 380.28 381.63 88,322,752 -2.80(-0.73%)
Jan 18, 2023 391.82 392.91 384.23 384.43 101,290,888 -6.17(-1.58%)
Jan 17, 2023 391.30 393.02 389.90 390.60 63,875,072 -0.72(-0.18%)
Jan 13, 2023 386.52 391.91 386.25 391.32 66,262,440 +1.51(+0.39%)
Jan 12, 2023 389.52 391.30 385.35 389.81 91,728,488 +1.41(+0.36%)
Jan 11, 2023 385.16 388.47 384.33 388.39 70,258,752 +4.85(+1.26%)
Jan 10, 2023 380.27 383.61 379.31 383.54 66,296,428 +2.67(+0.70%)
Jan 09, 2023 383.33 386.60 380.68 380.87 75,169,736 -0.22(-0.06%)
Jan 06, 2023 375.71 382.23 372.57 381.08 106,111,176 +8.54(+2.29%)
Jan 05, 2023 374.84 374.96 371.93 372.54 78,659,512 -4.30(-1.14%)
Jan 04, 2023 376.27 378.93 373.15 376.84 87,363,896 +2.89(+0.77%)
Jan 03, 2023 377.44 379.39 371.02 373.96 76,114,472 -1.58(-0.42%)
Dec 30, 2022 373.78 375.68 371.61 375.54 85,565,240 -0.99(-0.26%)
Dec 29, 2022 372.79 377.42 372.25 376.53 68,154,296 +6.66(+1.80%)
Dec 28, 2022 374.46 376.48 369.63 369.87 72,492,336 -4.66(-1.24%)
Dec 27, 2022 375.89 376.24 372.81 374.53 52,517,804 -1.48(-0.39%)
Dec 23, 2022 372.81 376.16 371.22 376.01 61,129,892 +2.15(+0.58%)
Dec 22, 2022 376.15 379.25 368.01 373.86 101,760,320 -5.41(-1.43%)
Dec 21, 2022 376.34 380.43 375.79 379.27 79,468,392 +5.59(+1.50%)
Dec 20, 2022 372.39 375.34 371.04 373.68 76,029,120 +0.51(+0.14%)
Dec 19, 2022 376.56 376.90 371.46 373.17 81,320,808 -3.19(-0.85%)
Dec 16, 2022 378.24 379.61 374.17 376.36 122,731,984 -4.50(-1.18%)
Dec 15, 2022 385.42 386.35 379.15 380.86 120,387,568 -9.55(-2.45%)
Dec 14, 2022 392.57 396.37 387.39 390.41 110,287,184 -2.51(-0.64%)
Dec 13, 2022 400.98 401.25 390.09 392.92 126,443,248 +2.95(+0.76%)
Dec 12, 2022 385.24 389.97 384.56 389.97 77,331,232 +5.54(+1.44%)
Dec 09, 2022 386.05 388.67 384.30 384.43 83,583,032 -2.89(-0.75%)
Dec 08, 2022 386.24 388.41 384.42 387.32 62,539,812 +3.01(+0.78%)
Dec 07, 2022 384.09 386.73 383.14 384.31 67,668,696 -0.65(-0.17%)
Dec 06, 2022 390.43 390.99 382.82 384.96 79,649,224 -5.63(-1.44%)
Dec 05, 2022 394.86 395.81 389.21 390.59 78,851,280 -7.16(-1.80%)
Dec 02, 2022 393.19 398.68 393.09 397.75 87,871,824 -0.46(-0.12%)
Dec 01, 2022 399.57 400.77 395.64 398.21 78,035,120 -0.29(-0.07%)
Nov 30, 2022 386.59 398.50 384.62 398.50 147,590,880 +12.17(+3.15%)
Nov 29, 2022 387.13 388.36 384.44 386.33 53,374,548 -0.67(-0.17%)
Nov 28, 2022 390.11 391.79 386.21 387.00 69,445,184 -6.27(-1.60%)
Nov 25, 2022 392.78 393.84 392.50 393.27 31,259,376 -0.09(-0.02%)
Nov 23, 2022 390.56 393.86 390.32 393.36 69,834,032 +2.46(+0.63%)
Nov 22, 2022 387.70 391.06 386.26 390.90 61,802,528 +5.19(+1.35%)
Nov 21, 2022 385.75 386.91 383.82 385.71 52,297,444 -1.41(-0.36%)
Nov 18, 2022 388.79 388.85 384.19 387.11 95,193,688 +1.75(+0.45%)
Nov 17, 2022 381.67 386.06 381.36 385.36 75,983,408 -1.18(-0.31%)
Nov 16, 2022 387.85 388.82 385.90 386.55 69,979,416 -2.97(-0.76%)
Nov 15, 2022 392.12 393.25 385.61 389.52 95,320,384 +3.30(+0.85%)
Nov 14, 2022 387.73 391.17 385.94 386.22 73,766,592 -3.31(-0.85%)
Nov 11, 2022 386.68 390.36 384.75 389.54 96,001,216 +3.73(+0.97%)
Nov 10, 2022 379.31 386.15 376.96 385.80 144,523,024 +20.10(+5.50%)
Nov 09, 2022 371.38 372.56 365.20 365.71 80,144,792 -7.69(-2.06%)
Nov 08, 2022 372.53 376.45 369.22 373.40 86,465,112 +2.00(+0.54%)
Nov 07, 2022 369.21 372.00 367.08 371.40 69,685,592 +3.52(+0.96%)
Nov 04, 2022 368.51 370.34 361.67 367.88 105,909,184 +5.22(+1.44%)
Nov 03, 2022 363.10 365.77 360.49 362.66 89,045,952 -3.77(-1.03%)
Nov 02, 2022 375.26 379.88 366.32 366.43 129,822,128 -9.43(-2.51%)
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.