Skip to main content

S&P Depository Receipts (NY: SPY )

523.57 +0.40 (+0.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 400.85 403.68 397.44 400.25 98,953,224 -2.26(-0.56%)
May 27, 2022 395.39 402.63 395.18 402.51 87,453,664 +9.64(+2.45%)
May 26, 2022 386.43 394.54 386.22 392.87 84,696,568 +7.70(+2.00%)
May 25, 2022 380.27 387.19 379.86 385.17 94,343,584 +3.37(+0.88%)
May 24, 2022 380.51 383.02 375.08 381.80 94,394,360 -2.94(-0.76%)
May 23, 2022 380.77 385.52 378.39 384.73 78,675,088 +7.07(+1.87%)
May 20, 2022 381.18 384.84 368.86 377.67 134,804,080 +0.17(+0.04%)
May 19, 2022 376.69 382.04 375.23 377.50 103,244,160 -2.33(-0.61%)
May 18, 2022 391.11 391.40 378.56 379.83 121,153,304 -15.95(-4.03%)
May 17, 2022 394.05 396.03 390.22 395.78 85,601,576 +7.98(+2.06%)
May 16, 2022 387.70 391.57 385.39 387.81 81,674,672 -1.58(-0.41%)
May 13, 2022 384.53 390.80 383.46 389.39 107,603,912 +9.09(+2.39%)
May 12, 2022 377.42 383.65 373.33 380.30 129,962,960 -0.40(-0.10%)
May 11, 2022 385.85 391.64 379.93 380.69 146,893,888 -6.15(-1.59%)
May 10, 2022 392.07 393.61 382.70 386.84 137,499,616 +0.89(+0.23%)
May 09, 2022 392.66 393.93 384.33 385.95 162,309,600 -12.77(-3.20%)
May 06, 2022 398.48 402.07 393.27 398.71 156,578,688 -2.39(-0.60%)
May 05, 2022 411.52 411.95 396.94 401.11 178,234,064 -14.78(-3.55%)
May 04, 2022 404.28 416.47 401.01 415.89 148,772,288 +12.29(+3.05%)
May 03, 2022 402.27 406.07 400.67 403.60 103,430,800 +1.84(+0.46%)
May 02, 2022 399.42 403.15 392.59 401.75 163,524,000 +2.40(+0.60%)
Apr 29, 2022 410.59 412.80 398.59 399.35 150,406,768 -15.32(-3.70%)
Apr 28, 2022 409.33 416.45 404.78 414.68 108,734,536 +10.22(+2.53%)
Apr 27, 2022 404.43 409.94 402.27 404.46 126,011,760 +1.13(+0.28%)
Apr 26, 2022 412.76 412.96 403.30 403.33 107,192,368 -12.03(-2.90%)
Apr 25, 2022 410.66 415.53 405.98 415.36 123,520,592 +2.40(+0.58%)
Apr 22, 2022 423.50 424.63 412.38 412.96 136,688,256 -11.65(-2.74%)
Apr 21, 2022 434.77 436.19 423.68 424.61 88,083,240 -6.45(-1.50%)
Apr 20, 2022 433.20 433.83 429.87 431.06 67,228,744 -0.32(-0.07%)
Apr 19, 2022 424.42 432.11 424.24 431.38 80,248,632 +6.85(+1.61%)
Apr 18, 2022 423.40 426.25 422.24 424.52 68,107,200 +0.17(+0.04%)
Apr 14, 2022 429.93 431.08 424.24 424.35 102,000,944 -5.35(-1.25%)
Apr 13, 2022 424.58 430.48 424.40 429.70 76,552,352 +4.87(+1.15%)
Apr 12, 2022 429.48 432.06 423.25 424.83 86,956,392 -1.58(-0.37%)
Apr 11, 2022 430.48 431.34 425.90 426.41 92,764,376 -7.42(-1.71%)
Apr 08, 2022 434.22 436.80 432.25 433.83 81,828,456 -1.16(-0.27%)
Apr 07, 2022 431.91 436.85 429.91 434.99 80,572,032 +2.18(+0.50%)
Apr 06, 2022 433.17 435.15 429.86 432.81 110,322,640 -4.37(-1.00%)
Apr 05, 2022 441.25 443.77 436.01 437.18 76,568,304 -5.59(-1.26%)
Apr 04, 2022 439.22 442.88 438.38 442.78 61,649,780 +3.76(+0.86%)
Apr 01, 2022 439.39 439.54 435.35 439.01 91,869,192 +1.24(+0.28%)
Mar 31, 2022 443.83 444.68 437.31 437.77 125,504,536 -6.84(-1.54%)
Mar 30, 2022 446.21 447.04 442.45 444.62 82,133,576 -2.76(-0.62%)
Mar 29, 2022 445.90 447.88 443.14 447.38 89,361,320 +5.47(+1.24%)
Mar 28, 2022 438.18 441.91 436.24 441.91 70,787,616 +3.12(+0.71%)
Mar 25, 2022 437.31 439.07 434.66 438.79 79,871,728 +2.13(+0.49%)
Mar 24, 2022 432.25 436.67 431.11 436.66 66,710,924 +6.49(+1.51%)
Mar 23, 2022 433.19 434.72 430.09 430.18 81,910,824 -5.61(-1.29%)
Mar 22, 2022 432.17 436.75 432.17 435.79 77,359,416 +5.04(+1.17%)
Mar 21, 2022 430.70 432.75 427.15 430.75 91,065,224 -0.13(-0.03%)
Mar 18, 2022 424.55 431.20 423.80 430.87 109,725,288 +4.67(+1.10%)
Mar 17, 2022 418.98 426.20 418.59 426.20 106,279,960 +5.27(+1.25%)
Mar 16, 2022 415.40 421.00 410.48 420.94 149,965,888 +9.13(+2.22%)
Mar 15, 2022 405.62 412.45 404.32 411.81 109,909,200 +8.86(+2.20%)
Mar 14, 2022 406.70 410.24 401.78 402.95 99,319,960 -2.97(-0.73%)
Mar 11, 2022 413.69 414.32 405.39 405.91 98,972,152 -5.23(-1.27%)
Mar 10, 2022 408.28 412.06 406.27 411.14 97,000,016 -1.87(-0.45%)
Mar 09, 2022 410.81 415.04 408.57 413.00 120,827,712 +10.78(+2.68%)
Mar 08, 2022 405.48 412.81 401.13 402.22 170,076,240 -3.07(-0.76%)
Mar 07, 2022 417.01 417.73 405.23 405.29 142,483,424 -12.31(-2.95%)
Mar 04, 2022 417.20 418.76 413.46 417.61 118,167,776 -3.42(-0.81%)
Mar 03, 2022 425.62 426.24 419.18 421.03 107,908,712 -2.11(-0.50%)
Mar 02, 2022 417.80 424.90 417.02 423.13 122,243,400 +7.64(+1.84%)
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.