Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

499.52 -1.03 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 386.59 398.50 384.62 398.50 147,590,880 +12.17(+3.15%)
Nov 29, 2022 387.13 388.36 384.44 386.33 53,374,548 -0.67(-0.17%)
Nov 28, 2022 390.11 391.79 386.21 387.00 69,445,184 -6.27(-1.60%)
Nov 25, 2022 392.78 393.84 392.50 393.27 31,259,376 -0.09(-0.02%)
Nov 23, 2022 390.56 393.86 390.32 393.36 69,834,032 +2.46(+0.63%)
Nov 22, 2022 387.70 391.06 386.26 390.90 61,802,528 +5.19(+1.35%)
Nov 21, 2022 385.75 386.91 383.82 385.71 52,297,444 -1.41(-0.36%)
Nov 18, 2022 388.79 388.85 384.19 387.11 95,193,688 +1.75(+0.45%)
Nov 17, 2022 381.67 386.06 381.36 385.36 75,983,408 -1.18(-0.31%)
Nov 16, 2022 387.85 388.82 385.90 386.55 69,979,416 -2.97(-0.76%)
Nov 15, 2022 392.12 393.25 385.61 389.52 95,320,384 +3.30(+0.85%)
Nov 14, 2022 387.73 391.17 385.94 386.22 73,766,592 -3.31(-0.85%)
Nov 11, 2022 386.68 390.36 384.75 389.54 96,001,216 +3.73(+0.97%)
Nov 10, 2022 379.31 386.15 376.96 385.80 144,523,024 +20.10(+5.50%)
Nov 09, 2022 371.38 372.56 365.20 365.71 80,144,792 -7.69(-2.06%)
Nov 08, 2022 372.53 376.45 369.22 373.40 86,465,112 +2.00(+0.54%)
Nov 07, 2022 369.21 372.00 367.08 371.40 69,685,592 +3.52(+0.96%)
Nov 04, 2022 368.51 370.34 361.67 367.88 105,909,184 +5.22(+1.44%)
Nov 03, 2022 363.10 365.77 360.49 362.66 89,045,952 -3.77(-1.03%)
Nov 02, 2022 375.26 379.88 366.32 366.43 129,822,128 -9.43(-2.51%)
Nov 01, 2022 381.36 381.60 374.66 375.86 87,303,672 -1.65(-0.44%)
Oct 31, 2022 377.74 379.66 376.59 377.51 98,815,328 -2.75(-0.72%)
Oct 28, 2022 371.32 380.75 371.13 380.26 103,481,768 +8.84(+2.38%)
Oct 27, 2022 374.45 376.33 370.79 371.43 83,780,152 -1.99(-0.53%)
Oct 26, 2022 373.03 378.85 372.76 373.42 106,397,624 -2.84(-0.75%)
Oct 25, 2022 370.26 376.58 370.15 376.25 80,567,496 +5.91(+1.60%)
Oct 24, 2022 367.43 371.50 364.71 370.34 87,427,848 +4.48(+1.22%)
Oct 21, 2022 356.90 366.36 355.36 365.86 134,113,032 +8.68(+2.43%)
Oct 20, 2022 359.74 364.28 356.40 357.18 90,944,952 -3.02(-0.84%)
Oct 19, 2022 360.68 363.48 357.33 360.20 81,473,096 -2.57(-0.71%)
Oct 18, 2022 366.69 367.00 359.25 362.77 99,328,152 +4.21(+1.17%)
Oct 17, 2022 355.81 359.69 349.24 358.56 95,087,960 +8.98(+2.57%)
Oct 14, 2022 360.25 361.92 348.92 349.58 126,586,936 -8.15(-2.28%)
Oct 13, 2022 341.34 359.24 340.27 357.73 150,579,248 +9.20(+2.64%)
Oct 12, 2022 350.11 351.72 348.28 348.53 78,809,688 -1.15(-0.33%)
Oct 11, 2022 350.17 354.86 347.70 349.69 94,500,792 -2.23(-0.63%)
Oct 10, 2022 355.77 356.00 349.62 351.92 77,733,304 -2.71(-0.76%)
Oct 07, 2022 360.66 364.89 352.81 354.62 110,337,104 -10.18(-2.79%)
Oct 06, 2022 367.16 370.19 364.29 364.80 84,186,376 -3.80(-1.03%)
Oct 05, 2022 364.98 370.92 362.60 368.60 90,355,320 -0.86(-0.23%)
Oct 04, 2022 364.02 369.49 358.31 369.46 106,014,008 +11.11(+3.10%)
Oct 03, 2022 352.95 360.25 351.12 358.36 91,833,936 +9.22(+2.64%)
Sep 30, 2022 353.65 357.67 349.00 349.14 158,060,464 -5.48(-1.55%)
Sep 29, 2022 358.55 358.85 351.60 354.62 115,501,896 -7.57(-2.09%)
Sep 28, 2022 356.18 363.92 354.44 362.19 113,803,840 +6.99(+1.97%)
Sep 27, 2022 359.74 362.06 352.75 355.20 110,649,144 -0.91(-0.26%)
Sep 26, 2022 358.16 361.88 354.86 356.11 94,818,128 -3.56(-0.99%)
Sep 23, 2022 362.24 362.28 355.11 359.67 125,875,912 -6.13(-1.68%)
Sep 22, 2022 368.10 369.78 365.03 365.80 91,653,536 -3.10(-0.84%)
Sep 21, 2022 377.42 380.55 368.88 368.89 108,997,360 -6.55(-1.74%)
Sep 20, 2022 376.39 377.43 372.61 375.44 79,138,968 -4.36(-1.15%)
Sep 19, 2022 373.65 379.80 373.57 379.80 74,932,000 +2.92(+0.78%)
Sep 16, 2022 375.49 377.55 373.51 376.88 105,464,904 -2.90(-0.76%)
Sep 15, 2022 382.54 385.46 378.47 379.78 89,993,584 -4.36(-1.14%)
Sep 14, 2022 384.01 385.69 380.75 384.14 89,363,256 +1.46(+0.38%)
Sep 13, 2022 391.18 392.41 381.53 382.68 127,060,448 -17.40(-4.35%)
Sep 12, 2022 397.94 400.81 397.63 400.07 71,259,624 +4.25(+1.07%)
Sep 09, 2022 392.06 396.70 391.79 395.82 78,805,192 +6.06(+1.55%)
Sep 08, 2022 384.91 390.23 383.67 389.76 82,974,936 +2.53(+0.65%)
Sep 07, 2022 380.08 388.02 379.85 387.23 72,817,464 +6.83(+1.80%)
Sep 06, 2022 382.71 383.67 378.12 380.40 78,687,416 -1.44(-0.38%)
Sep 02, 2022 389.67 390.91 379.98 381.84 102,350,808 -4.07(-1.05%)
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.