Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 475.01 475.55 471.83 473.84 122,665,296 -1.38(-0.29%)
Dec 28, 2023 475.40 476.07 474.79 475.21 78,238,872 +0.18(+0.04%)
Dec 27, 2023 473.97 475.18 473.42 475.03 68,194,264 +0.86(+0.18%)
Dec 26, 2023 472.60 475.10 472.52 474.18 55,510,836 +1.99(+0.42%)
Dec 22, 2023 472.39 473.91 470.24 472.18 67,374,840 +0.95(+0.20%)
Dec 21, 2023 469.87 471.51 467.39 471.24 86,850,944 +4.43(+0.95%)
Dec 20, 2023 472.49 474.42 466.37 466.81 102,898,832 -6.56(-1.39%)
Dec 19, 2023 471.07 473.44 470.99 473.37 55,849,620 +2.86(+0.61%)
Dec 18, 2023 469.52 471.51 468.44 470.51 70,525,984 +2.63(+0.56%)
Dec 15, 2023 468.04 469.24 465.98 467.88 145,585,792 -0.77(-0.16%)
Dec 14, 2023 469.13 470.36 465.91 468.65 119,144,256 +1.50(+0.32%)
Dec 13, 2023 461.18 467.41 460.81 467.15 93,127,160 +6.36(+1.38%)
Dec 12, 2023 458.34 460.89 457.32 460.79 68,652,872 +2.09(+0.46%)
Dec 11, 2023 456.42 458.88 456.20 458.70 65,358,452 +1.78(+0.39%)
Dec 08, 2023 454.20 457.46 453.95 456.92 83,798,744 +1.96(+0.43%)
Dec 07, 2023 453.65 455.63 453.04 454.97 67,423,376 +3.44(+0.76%)
Dec 06, 2023 455.54 455.57 451.07 451.52 69,501,304 -1.83(-0.40%)
Dec 05, 2023 452.02 454.33 451.63 453.35 70,505,336 -0.09(-0.02%)
Dec 04, 2023 452.36 455.85 451.10 453.44 73,013,280 -2.39(-0.52%)
Dec 01, 2023 452.52 456.38 451.92 455.83 89,922,752 +2.68(+0.59%)
Nov 30, 2023 452.24 471.33 450.11 453.15 82,499,480 +1.78(+0.39%)
Nov 29, 2023 453.89 455.06 450.96 451.37 63,571,008 -0.32(-0.07%)
Nov 28, 2023 450.85 453.02 450.27 451.69 62,487,016 +0.45(+0.10%)
Nov 27, 2023 451.41 452.25 450.85 451.24 50,802,392 -0.81(-0.18%)
Nov 24, 2023 451.83 452.25 451.49 452.06 30,051,634 +0.28(+0.06%)
Nov 22, 2023 451.74 453.13 450.66 451.78 59,873,052 +1.74(+0.39%)
Nov 21, 2023 449.95 450.90 448.74 450.04 49,581,052 -0.98(-0.22%)
Nov 20, 2023 447.32 451.88 447.31 451.02 70,521,392 +3.44(+0.77%)
Nov 17, 2023 447.03 448.20 446.09 447.58 83,790,832 +0.56(+0.12%)
Nov 16, 2023 446.02 447.35 444.93 447.02 67,039,296 +0.55(+0.12%)
Nov 15, 2023 446.90 448.17 445.60 446.48 77,752,696 +0.94(+0.21%)
Nov 14, 2023 443.14 446.85 442.91 445.53 98,002,776 +8.48(+1.94%)
Nov 13, 2023 436.10 438.19 435.30 437.06 52,549,012 -0.42(-0.10%)
Nov 10, 2023 432.88 437.79 430.74 437.47 90,202,568 +6.72(+1.56%)
Nov 09, 2023 435.31 435.35 430.31 430.75 84,740,816 -3.38(-0.78%)
Nov 08, 2023 434.43 434.97 431.77 434.13 62,103,168 +0.32(+0.07%)
Nov 07, 2023 432.59 434.47 431.42 433.82 64,707,440 +1.23(+0.28%)
Nov 06, 2023 432.37 433.04 430.59 432.59 68,209,328 +0.99(+0.23%)
Nov 03, 2023 430.06 433.18 429.93 431.59 100,971,904 +3.90(+0.91%)
Nov 02, 2023 423.54 427.85 423.52 427.69 95,721,368 +8.04(+1.92%)
Nov 01, 2023 416.21 420.48 415.67 419.65 99,093,000 +4.43(+1.07%)
Oct 31, 2023 413.22 415.55 411.26 415.22 80,190,280 +2.59(+0.63%)
Oct 30, 2023 410.61 413.71 406.00 412.63 87,157,040 +4.88(+1.20%)
Oct 27, 2023 411.24 411.65 406.30 407.75 108,137,936 -1.86(-0.45%)
Oct 26, 2023 413.48 414.35 408.67 409.61 115,986,984 -4.97(-1.20%)
Oct 25, 2023 418.88 418.92 414.05 414.58 94,790,008 -6.04(-1.44%)
Oct 24, 2023 419.64 421.79 417.74 420.61 79,065,536 +3.15(+0.75%)
Oct 23, 2023 416.62 421.43 414.82 417.46 92,618,904 -0.73(-0.17%)
Oct 20, 2023 422.95 423.50 418.08 418.19 124,809,288 -5.20(-1.23%)
Oct 19, 2023 427.88 429.74 422.69 423.39 122,621,736 -3.75(-0.88%)
Oct 18, 2023 431.10 432.08 426.03 427.15 95,016,264 -5.77(-1.33%)
Oct 17, 2023 429.73 435.02 429.37 432.91 75,816,424 -0.02(-0.00%)
Oct 16, 2023 430.73 434.03 430.48 432.93 75,918,120 +4.51(+1.05%)
Oct 13, 2023 432.11 433.34 426.82 428.43 95,884,392 -2.15(-0.50%)
Oct 12, 2023 433.84 434.22 428.16 430.57 81,696,704 -2.64(-0.61%)
Oct 11, 2023 432.54 433.47 430.09 433.21 62,844,580 +1.77(+0.41%)
Oct 10, 2023 429.86 434.11 429.45 431.44 79,126,512 +2.23(+0.52%)
Oct 09, 2023 424.53 429.80 423.97 429.21 80,915,752 +2.73(+0.64%)
Oct 06, 2023 418.96 428.05 417.60 426.48 114,089,888 +5.00(+1.19%)
Oct 05, 2023 421.34 422.34 418.17 421.48 72,991,984 -0.16(-0.04%)
Oct 04, 2023 419.06 422.40 417.56 421.63 88,041,952 +3.05(+0.73%)
Oct 03, 2023 422.03 424.33 417.19 418.59 104,451,144 -5.68(-1.34%)
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.