Skip to main content

S&P Depository Receipts (NY: SPY )

416.42 +5.62 (+1.37%)
Streaming Delayed Price Updated: 12:43 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 405.21 413.67 402.35 410.80 100,945,120 +4.32(+1.06%)
Jan 31, 2023 401.13 406.53 400.77 406.48 86,827,448 +5.89(+1.47%)
Jan 30, 2023 402.80 405.13 400.28 400.59 74,066,208 -5.09(-1.25%)
Jan 27, 2023 403.65 408.16 403.44 405.68 68,389,336 +0.93(+0.23%)
Jan 26, 2023 403.13 404.92 400.03 404.75 72,165,520 +4.40(+1.10%)
Jan 25, 2023 395.95 400.70 393.56 400.35 84,691,264 +0.15(+0.04%)
Jan 24, 2023 398.88 401.15 397.64 400.20 58,923,676 -0.43(-0.11%)
Jan 23, 2023 396.72 402.64 395.72 400.63 84,666,192 +4.75(+1.20%)
Jan 20, 2023 390.10 396.04 388.38 395.88 92,558,272 +7.24(+1.86%)
Jan 19, 2023 389.36 391.08 387.26 388.64 86,722,528 -2.85(-0.73%)
Jan 18, 2023 399.01 400.12 391.28 391.49 99,465,240 -6.28(-1.58%)
Jan 17, 2023 398.48 400.23 397.06 397.77 62,723,796 -0.73(-0.18%)
Jan 13, 2023 393.62 399.10 393.34 398.50 65,068,136 +1.54(+0.39%)
Jan 12, 2023 396.67 398.49 392.42 396.96 90,075,184 +1.44(+0.36%)
Jan 11, 2023 392.23 395.60 391.38 395.52 68,992,416 +4.94(+1.26%)
Jan 10, 2023 387.25 390.65 386.27 390.58 65,101,016 +2.72(+0.70%)
Jan 09, 2023 390.37 393.70 387.67 387.86 73,814,888 -0.22(-0.06%)
Jan 06, 2023 382.61 389.25 379.41 388.08 104,198,648 +8.70(+2.29%)
Jan 05, 2023 381.72 381.84 378.76 379.38 77,241,768 -4.38(-1.14%)
Jan 04, 2023 383.18 385.88 380.00 383.76 85,789,264 +2.94(+0.77%)
Jan 03, 2023 384.37 386.35 377.83 380.82 74,742,600 -1.61(-0.42%)
Dec 30, 2022 380.64 382.58 378.43 382.43 84,023,024 -1.01(-0.26%)
Dec 29, 2022 379.63 384.35 379.08 383.44 66,925,896 +6.78(+1.80%)
Dec 28, 2022 381.33 383.39 376.42 376.66 71,185,744 -4.74(-1.24%)
Dec 27, 2022 382.79 383.15 379.65 381.40 51,571,232 -1.51(-0.39%)
Dec 23, 2022 379.65 383.06 378.03 382.91 60,028,096 +2.19(+0.58%)
Dec 22, 2022 383.05 386.21 374.77 380.72 99,926,208 -5.51(-1.43%)
Dec 21, 2022 383.25 387.41 382.69 386.23 78,036,064 +5.69(+1.50%)
Dec 20, 2022 379.23 382.23 377.85 380.54 74,658,784 +0.52(+0.14%)
Dec 19, 2022 383.47 383.82 378.28 380.02 79,855,096 -3.25(-0.85%)
Dec 16, 2022 385.18 386.57 381.04 383.27 120,519,880 -4.58(-1.18%)
Dec 15, 2022 392.50 393.44 386.11 387.85 118,217,720 -9.73(-2.45%)
Dec 14, 2022 399.77 403.65 394.50 397.57 108,299,384 -2.56(-0.64%)
Dec 13, 2022 408.34 408.61 397.25 400.13 124,164,248 +3.01(+0.76%)
Dec 12, 2022 392.31 397.13 391.61 397.13 75,937,424 +5.64(+1.44%)
Dec 09, 2022 393.13 395.80 391.35 391.48 82,076,544 -2.95(-0.75%)
Dec 08, 2022 393.33 395.54 391.47 394.43 61,408,200 +3.07(+0.78%)
Dec 07, 2022 391.14 393.83 390.18 391.36 66,449,044 -0.67(-0.17%)
Dec 06, 2022 397.59 398.16 389.85 392.03 78,213,632 -5.73(-1.44%)
Dec 05, 2022 402.10 403.08 396.35 397.76 77,430,080 -7.29(-1.80%)
Dec 02, 2022 400.41 406.00 400.30 405.05 86,288,032 -0.47(-0.12%)
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.