Indicators

S&P Depository Receipts (NY: SPY )

495.16 -4.36 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	73,490,096	+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	60,005,200	-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	88,314,288	-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	66,295,924	+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%)

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.