S&P Depository Receipts (NY: SPY )

377.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 376.24 380.63 372.56 377.25 112,928,048 -3.09(-0.81%)
Jun 29, 2022 381.23 382.27 378.42 380.34 65,708,260 -0.31(-0.08%)
Jun 28, 2022 390.23 393.16 380.53 380.65 86,646,312 -7.94(-2.04%)
Jun 27, 2022 391.05 391.36 387.44 388.59 66,288,100 -1.49(-0.38%)
Jun 24, 2022 381.40 390.09 381.37 390.08 98,180,944 +12.02(+3.18%)
Jun 23, 2022 376.64 378.83 372.89 378.06 79,657,216 +3.67(+0.98%)
Jun 22, 2022 370.62 378.72 370.18 374.39 89,901,784 -0.68(-0.18%)
Jun 21, 2022 371.89 376.52 371.81 375.07 77,275,312 +9.21(+2.52%)
Jun 17, 2022 365.51 369.38 362.20 365.86 111,693,512 -0.79(-0.22%)
Jun 16, 2022 370.51 370.94 364.08 366.65 134,971,664 -12.55(-3.31%)
Jun 15, 2022 377.36 383.90 372.12 379.20 125,540,336 +5.33(+1.43%)
Jun 14, 2022 376.85 377.94 370.59 373.87 103,938,392 -1.13(-0.30%)
Jun 13, 2022 379.85 381.81 373.30 375.00 170,186,496 -14.80(-3.80%)
Jun 10, 2022 394.88 395.78 389.75 389.80 132,894,072 -11.64(-2.90%)
Jun 09, 2022 409.34 411.74 401.44 401.44 86,215,792 -9.78(-2.38%)
Jun 08, 2022 413.93 415.82 410.39 411.22 64,335,324 -4.52(-1.09%)
Jun 07, 2022 408.10 416.22 407.61 415.74 59,166,784 +3.95(+0.96%)
Jun 06, 2022 414.78 416.61 410.55 411.79 57,465,168 +1.25(+0.30%)
Jun 03, 2022 412.40 414.04 409.51 410.54 71,993,856 -6.85(-1.64%)
Jun 02, 2022 409.42 417.44 407.04 417.39 79,870,368 +7.80(+1.90%)
Jun 01, 2022 415.17 416.24 406.93 409.59 86,469,008 -3.34(-0.81%)
May 31, 2022 413.55 416.46 410.03 412.93 95,915,328 -2.33(-0.56%)
May 27, 2022 407.91 415.38 407.70 415.26 84,768,816 +9.95(+2.45%)
May 26, 2022 398.67 407.04 398.45 405.31 82,096,352 +7.94(+2.00%)
May 25, 2022 392.31 399.45 391.89 397.37 91,447,216 +3.48(+0.88%)
May 24, 2022 392.56 395.15 386.96 393.89 91,496,336 -3.03(-0.76%)
May 23, 2022 392.83 397.73 390.38 396.92 76,259,744 +7.29(+1.87%)
May 20, 2022 393.25 397.03 380.54 389.63 130,665,568 +0.17(+0.04%)
May 19, 2022 388.62 394.14 387.11 389.46 100,074,544 -2.40(-0.61%)
May 18, 2022 403.50 403.80 390.55 391.86 117,433,824 -16.46(-4.03%)
May 17, 2022 406.53 408.53 402.58 408.32 82,973,592 +8.23(+2.06%)
May 16, 2022 399.98 403.97 397.60 400.09 79,166,608 -1.63(-0.41%)
May 13, 2022 396.71 403.18 395.61 401.72 104,300,448 +9.38(+2.39%)
May 12, 2022 389.37 395.80 385.15 392.34 125,973,072 -0.41(-0.10%)
May 11, 2022 398.07 404.04 391.96 392.75 142,382,688 -6.34(-1.59%)
May 10, 2022 404.49 406.08 394.82 399.09 133,278,344 +0.92(+0.23%)
May 09, 2022 405.10 406.41 396.50 398.17 157,328,496 -13.17(-3.20%)
May 06, 2022 411.10 414.80 405.73 411.34 151,771,872 -2.47(-0.60%)
May 05, 2022 424.55 425.00 409.44 413.81 172,826,304 -15.25(-3.55%)
May 04, 2022 417.08 429.66 413.71 429.06 144,205,488 +12.68(+3.05%)
May 03, 2022 415.01 418.93 413.36 416.38 100,256,000 +1.90(+0.46%)
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.