S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 378.22 380.77 378.19 379.17 117,791,992 +1.53(+0.41%)
Mar 30, 2021 377.34 378.33 376.00 377.64 79,654,592 -1.00(-0.27%)
Mar 29, 2021 377.32 379.57 375.80 378.64 112,963,248 -0.19(-0.05%)
Mar 26, 2021 374.00 379.25 373.39 378.83 119,586,856 +6.01(+1.61%)
Mar 25, 2021 369.27 373.64 367.28 372.83 121,216,200 +2.08(+0.56%)
Mar 24, 2021 374.07 375.75 370.69 370.74 101,941,200 -1.89(-0.51%)
Mar 23, 2021 374.94 376.42 371.83 372.64 94,524,704 -2.96(-0.79%)
Mar 22, 2021 373.14 377.01 373.08 375.59 77,080,664 +2.97(+0.80%)
Mar 19, 2021 373.00 374.62 370.39 372.62 118,766,640 -0.69(-0.19%)
Mar 18, 2021 376.17 378.30 372.61 373.31 120,876,360 -5.51(-1.45%)
Mar 17, 2021 376.22 379.64 375.04 378.82 102,622,248 +1.29(+0.34%)
Mar 16, 2021 378.64 379.36 376.74 377.53 77,252,160 -0.48(-0.13%)
Mar 15, 2021 376.02 378.27 373.83 378.01 77,136,128 +2.24(+0.60%)
Mar 12, 2021 373.87 375.91 373.04 375.77 67,800,784 +0.51(+0.13%)
Mar 11, 2021 374.02 377.28 373.56 375.26 90,218,312 +3.77(+1.01%)
Mar 10, 2021 371.60 373.23 370.15 371.50 114,997,568 +2.30(+0.62%)
Mar 09, 2021 367.94 371.81 364.01 369.20 118,979,328 +5.20(+1.43%)
Mar 08, 2021 366.80 369.68 363.71 364.00 128,935,168 -1.82(-0.50%)
Mar 05, 2021 362.80 366.90 355.34 365.82 159,440,784 +6.61(+1.84%)
Mar 04, 2021 363.52 366.18 354.62 359.21 191,765,936 -4.50(-1.24%)
Mar 03, 2021 367.88 368.87 363.61 363.71 125,266,144 -4.88(-1.32%)
Mar 02, 2021 371.73 371.96 368.08 368.60 83,266,912 -2.90(-0.78%)
Mar 01, 2021 367.69 372.77 362.90 371.50 110,027,104 +8.79(+2.42%)
Feb 26, 2021 366.51 367.68 360.67 362.70 160,135,008 -1.88(-0.52%)
Feb 25, 2021 372.29 373.69 363.10 364.58 153,188,400 -9.00(-2.41%)
Feb 24, 2021 368.40 374.02 367.39 373.58 75,745,016 +4.07(+1.10%)
Feb 23, 2021 366.80 370.89 362.55 369.51 112,141,864 +0.45(+0.12%)
Feb 22, 2021 369.09 371.53 368.79 369.06 70,431,352 -2.86(-0.77%)
Feb 19, 2021 373.87 374.17 371.47 371.93 87,293,008 -0.66(-0.18%)
Feb 18, 2021 371.50 373.35 369.74 372.58 62,455,412 -1.59(-0.43%)
Feb 17, 2021 372.30 374.43 371.26 374.18 55,198,420 +0.09(+0.02%)
Feb 16, 2021 375.67 375.87 373.36 374.09 53,182,340 -0.32(-0.09%)
Feb 12, 2021 371.75 374.66 371.68 374.41 53,056,040 +1.84(+0.49%)
Feb 11, 2021 373.08 373.51 370.08 372.57 44,836,508 +0.60(+0.16%)
Feb 10, 2021 373.92 374.07 369.51 371.97 61,598,876 -0.16(-0.04%)
Feb 09, 2021 371.52 372.75 371.11 372.13 37,201,324 -0.25(-0.07%)
Feb 08, 2021 371.20 372.43 370.32 372.38 39,832,832 +2.67(+0.72%)
Feb 05, 2021 370.18 370.44 368.22 369.71 51,038,912 +1.45(+0.39%)
Feb 04, 2021 365.18 368.31 364.24 368.26 49,296,292 +4.14(+1.14%)
Feb 03, 2021 364.68 365.89 362.82 364.12 54,655,104 +0.29(+0.08%)
Feb 02, 2021 362.03 365.43 358.85 363.84 66,983,980 +5.07(+1.41%)
Feb 01, 2021 356.37 359.82 353.19 358.77 79,234,144 +5.87(+1.66%)
Jan 29, 2021 358.19 359.19 351.18 352.89 132,935,936 -7.21(-2.00%)
Jan 28, 2021 358.89 364.20 358.44 360.10 98,456,416 +3.07(+0.86%)
Jan 27, 2021 362.57 362.67 354.74 357.03 128,670,264 -8.95(-2.44%)
Jan 26, 2021 367.52 367.94 365.74 365.98 44,407,416 -0.57(-0.16%)
Jan 25, 2021 365.86 366.91 360.89 366.55 73,646,664 +1.44(+0.39%)
Jan 22, 2021 364.51 366.30 364.11 365.11 54,674,888 -1.30(-0.35%)
Jan 21, 2021 366.64 367.08 365.46 366.40 50,152,292 +0.33(+0.09%)
Jan 20, 2021 363.42 366.93 363.02 366.07 64,558,884 +5.00(+1.38%)
Jan 19, 2021 360.78 361.63 359.26 361.07 53,499,364 +2.81(+0.79%)
Jan 15, 2021 359.23 360.05 356.35 358.26 112,376,376 -2.63(-0.73%)
Jan 14, 2021 362.92 363.44 360.55 360.89 52,147,624 -1.27(-0.35%)
Jan 13, 2021 361.11 363.18 360.31 362.16 47,348,972 +0.97(+0.27%)
Jan 12, 2021 361.30 362.23 358.89 361.19 55,007,036 +0.08(+0.02%)
Jan 11, 2021 360.31 362.91 360.19 361.11 53,519,348 -2.45(-0.67%)
Jan 08, 2021 362.92 363.78 359.60 363.56 75,166,392 +2.06(+0.57%)
Jan 07, 2021 358.64 362.26 358.46 361.50 71,773,120 +5.29(+1.49%)
Jan 06, 2021 352.55 359.48 351.99 356.21 112,643,312 +2.12(+0.60%)
Jan 05, 2021 351.01 355.21 350.96 354.09 69,239,336 +2.42(+0.69%)
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.