Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 357.89 358.02 347.88 351.67 115,363,456 -4.85(-1.36%)
Dec 31, 2020 356.52 356.52 356.52 51,802,456 +1.80(+0.51%)
Dec 30, 2020 355.06 355.78 354.32 354.72 51,802,456 +0.50(+0.14%)
Dec 29, 2020 356.46 356.64 353.62 354.22 56,137,456 -0.68(-0.19%)
Dec 28, 2020 354.48 355.30 353.85 354.89 40,743,444 +3.02(+0.86%)
Dec 24, 2020 350.99 351.90 350.39 351.87 27,745,748 +1.36(+0.39%)
Dec 23, 2020 351.19 352.46 350.17 350.51 48,314,000 +0.31(+0.09%)
Dec 22, 2020 351.12 351.23 349.04 350.19 50,289,736 -0.59(-0.17%)
Dec 21, 2020 348.03 360.89 345.23 350.78 100,736,296 -1.26(-0.36%)
Dec 18, 2020 353.75 353.92 349.98 352.04 143,189,088 -1.41(-0.40%)
Dec 17, 2020 353.17 353.66 352.32 353.45 67,402,904 +1.97(+0.56%)
Dec 16, 2020 351.16 352.43 350.25 351.49 61,450,472 +0.55(+0.16%)
Dec 15, 2020 348.86 350.94 347.45 350.94 67,280,816 +4.68(+1.35%)
Dec 14, 2020 350.04 351.14 346.08 346.26 72,717,216 -1.56(-0.45%)
Dec 11, 2020 346.49 348.23 344.93 347.81 60,765,244 -0.41(-0.12%)
Dec 10, 2020 346.93 349.30 346.04 348.22 60,681,904 -0.11(-0.03%)
Dec 09, 2020 352.16 352.32 347.48 348.34 77,946,832 -3.15(-0.90%)
Dec 08, 2020 349.16 352.07 349.12 351.49 44,399,384 +1.03(+0.29%)
Dec 07, 2020 350.40 350.97 349.16 350.46 51,264,928 -0.72(-0.21%)
Dec 04, 2020 348.78 351.19 348.69 351.19 53,447,120 +3.00(+0.86%)
Dec 03, 2020 348.18 349.61 347.05 348.18 65,997,132 -0.22(-0.06%)
Dec 02, 2020 346.41 348.44 345.82 348.40 48,205,724 +0.86(+0.25%)
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.