Skip to main content

S&P Depository Receipts (NY: SPY )

393.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 392.94 395.64 391.97 393.16 66,145,236 -0.67(-0.17%)
Dec 06, 2022 399.42 399.99 391.64 393.83 77,856,040 -5.76(-1.44%)
Dec 05, 2022 403.95 404.93 398.17 399.59 77,076,064 -7.32(-1.80%)
Dec 02, 2022 402.25 407.86 402.14 406.91 85,893,520 -0.47(-0.12%)
Dec 01, 2022 408.77 410.00 404.75 407.38 76,278,272 -0.30(-0.07%)
Nov 30, 2022 395.49 407.68 393.48 407.68 144,268,096 +12.45(+3.15%)
Nov 29, 2022 396.05 397.30 393.30 395.23 52,172,900 -0.68(-0.17%)
Nov 28, 2022 399.09 400.81 395.11 395.91 67,881,728 -6.42(-1.60%)
Nov 25, 2022 401.83 402.91 401.54 402.33 30,555,618 -0.09(-0.02%)
Nov 23, 2022 399.55 402.93 399.31 402.42 68,261,824 +2.52(+0.63%)
Nov 22, 2022 396.63 400.07 395.15 399.90 60,411,136 +5.31(+1.35%)
Nov 21, 2022 394.64 395.82 392.66 394.59 51,120,044 -1.44(-0.36%)
Nov 18, 2022 397.74 397.81 393.04 396.03 93,050,544 +1.79(+0.45%)
Nov 17, 2022 390.46 394.95 390.14 394.24 74,272,752 -1.21(-0.31%)
Nov 16, 2022 396.78 397.78 394.79 395.45 68,403,936 -3.04(-0.76%)
Nov 15, 2022 401.15 402.31 394.49 398.49 93,174,384 +3.37(+0.85%)
Nov 14, 2022 396.66 400.18 394.83 395.12 72,105,848 -3.39(-0.85%)
Nov 11, 2022 395.59 399.35 393.61 398.51 93,839,888 +3.82(+0.97%)
Nov 10, 2022 388.05 395.04 385.64 394.69 141,269,296 +20.56(+5.50%)
Nov 09, 2022 379.93 381.14 373.61 374.13 78,340,448 -7.87(-2.06%)
Nov 08, 2022 381.11 385.12 377.72 382.00 84,518,480 +2.05(+0.54%)
Nov 07, 2022 377.71 380.57 375.53 379.95 68,116,728 +3.60(+0.96%)
Nov 04, 2022 377.00 378.87 370.00 376.35 103,524,800 +5.34(+1.44%)
Nov 03, 2022 371.46 374.20 368.79 371.01 87,041,216 -3.86(-1.03%)
Nov 02, 2022 383.90 388.63 374.76 374.87 126,899,376 -9.65(-2.51%)
Nov 01, 2022 390.14 390.39 383.29 384.52 85,338,160 -1.69(-0.44%)
Oct 31, 2022 386.44 388.40 385.26 386.21 96,590,648 -2.81(-0.72%)
Oct 28, 2022 379.87 389.52 379.68 389.02 101,152,032 +9.04(+2.38%)
Oct 27, 2022 383.07 385.00 379.33 379.98 81,893,968 -2.04(-0.53%)
Oct 26, 2022 381.62 387.58 381.35 382.02 104,002,240 -2.90(-0.75%)
Oct 25, 2022 378.79 385.25 378.67 384.92 78,753,640 +6.05(+1.60%)
Oct 24, 2022 375.89 380.06 373.11 378.87 85,459,544 +4.58(+1.22%)
Oct 21, 2022 365.12 374.80 363.54 374.29 131,093,680 +8.88(+2.43%)
Oct 20, 2022 368.03 372.67 364.61 365.41 88,897,464 -3.09(-0.84%)
Oct 19, 2022 368.99 371.85 365.56 368.50 79,638,848 -2.63(-0.71%)
Oct 18, 2022 375.13 375.45 367.52 371.13 97,091,928 +4.31(+1.17%)
Oct 17, 2022 364.01 367.98 357.28 366.82 92,947,200 +9.19(+2.57%)
Oct 14, 2022 368.55 370.26 356.96 357.63 123,737,016 -8.34(-2.28%)
Oct 13, 2022 349.20 367.51 348.11 365.97 147,189,184 +9.41(+2.64%)
Oct 12, 2022 358.17 359.82 356.30 356.56 77,035,408 -1.18(-0.33%)
Oct 11, 2022 358.23 363.03 355.71 357.74 92,373,248 -2.28(-0.63%)
Oct 10, 2022 363.96 364.20 357.67 360.02 75,983,256 -2.77(-0.76%)
Oct 07, 2022 368.97 373.29 360.94 362.79 107,853,032 -10.41(-2.79%)
Oct 06, 2022 375.62 378.72 372.68 373.20 82,291,048 -3.89(-1.03%)
Oct 05, 2022 373.39 379.46 370.95 377.09 88,321,104 -0.88(-0.23%)
Oct 04, 2022 372.40 378.00 366.57 377.97 103,627,264 +11.36(+3.10%)
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.