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 (%)
Jun 30, 2023 436.75 439.58 436.43 438.57 106,090,048 +5.12(+1.18%)
Jun 29, 2023 431.33 433.63 430.92 433.46 68,608,368 +1.70(+0.39%)
Jun 28, 2023 430.43 448.64 429.80 431.76 76,463,448 +0.22(+0.05%)
Jun 27, 2023 427.76 432.17 427.30 431.54 73,796,712 +4.68(+1.10%)
Jun 26, 2023 428.03 430.00 426.61 426.86 73,532,752 -1.75(-0.41%)
Jun 23, 2023 428.33 430.44 427.88 428.61 93,693,528 -3.26(-0.76%)
Jun 22, 2023 429.34 431.99 429.00 431.88 71,363,600 +1.55(+0.36%)
Jun 21, 2023 431.53 432.35 429.72 430.32 77,784,720 -2.22(-0.51%)
Jun 20, 2023 432.81 433.72 430.41 432.54 76,936,432 -2.26(-0.52%)
Jun 16, 2023 438.32 438.90 434.31 434.80 115,800,072 -1.49(-0.34%)
Jun 15, 2023 430.10 437.56 436.28 111,833,552 +29.43(+7.23%)
May 08, 2023 407.07 407.34 405.41 406.85 50,747,128 +0.11(+0.03%)
May 05, 2023 403.07 407.81 402.81 406.74 90,809,072 +7.39(+1.85%)
May 04, 2023 401.12 401.46 397.98 399.35 96,231,104 -2.85(-0.71%)
May 03, 2023 405.49 407.96 401.95 402.19 92,937,632 -2.78(-0.69%)
May 02, 2023 408.85 408.90 402.00 404.98 105,394,608 -4.60(-1.12%)
May 01, 2023 409.54 411.66 409.34 409.58 63,139,756 -0.41(-0.10%)
Apr 28, 2023 405.62 410.00 405.56 409.99 91,003,752 +3.47(+0.85%)
Apr 27, 2023 401.19 406.80 400.93 406.52 94,265,632 +7.94(+1.99%)
Apr 26, 2023 400.91 402.02 398.02 398.59 81,634,576 -1.70(-0.42%)
Apr 25, 2023 404.72 405.29 400.22 400.28 99,391,448 -6.46(-1.59%)
Apr 24, 2023 406.11 407.17 404.74 406.74 65,312,656 +0.42(+0.10%)
Apr 21, 2023 406.31 406.79 404.31 406.32 75,381,728 +0.32(+0.08%)
Apr 20, 2023 405.34 407.79 404.41 406.00 77,104,888 -2.23(-0.55%)
Apr 19, 2023 406.33 409.15 406.28 408.23 55,962,040 -0.07(-0.02%)
Apr 18, 2023 409.65 409.79 406.89 408.30 64,458,932 +0.27(+0.07%)
Apr 17, 2023 406.48 408.05 405.22 408.03 67,820,744 +1.46(+0.36%)
Apr 14, 2023 406.92 409.16 404.21 406.57 79,293,472 -1.00(-0.24%)
Apr 13, 2023 403.34 407.93 402.17 407.57 87,016,400 +5.34(+1.33%)
Apr 12, 2023 405.99 406.29 401.62 402.23 87,619,984 -1.65(-0.41%)
Apr 11, 2023 404.40 405.31 403.08 403.87 60,117,564 +0.11(+0.03%)
Apr 10, 2023 400.81 403.84 400.17 403.76 64,570,612 +0.41(+0.10%)
Apr 06, 2023 400.96 403.63 399.89 403.35 66,415,496 +1.57(+0.39%)
Apr 05, 2023 402.09 402.87 400.09 401.78 66,111,272 -1.06(-0.26%)
Apr 04, 2023 405.74 406.04 401.43 402.84 67,610,224 -2.25(-0.55%)
Apr 03, 2023 403.01 405.50 402.61 405.08 68,277,736 +1.54(+0.38%)
Mar 31, 2023 398.88 403.85 398.77 403.55 113,787,008 +5.61(+1.41%)
Mar 30, 2023 398.32 398.56 396.02 397.94 70,814,880 +2.32(+0.59%)
Mar 29, 2023 394.21 395.87 392.99 395.62 78,823,272 +5.67(+1.45%)
Mar 28, 2023 390.12 390.83 388.07 389.95 63,720,728 -0.88(-0.22%)
Mar 27, 2023 392.44 393.23 389.91 390.83 75,155,784 +0.73(+0.19%)
Mar 24, 2023 386.25 390.19 383.84 390.10 109,409,024 +2.54(+0.66%)
Mar 23, 2023 389.45 393.59 384.81 387.56 121,010,696 +1.05(+0.27%)
Mar 22, 2023 393.04 396.74 386.47 386.51 113,321,096 -6.70(-1.70%)
Mar 21, 2023 391.57 393.71 389.93 393.21 92,742,424 +5.10(+1.31%)
Mar 20, 2023 385.22 388.54 384.50 388.12 94,604,656 +3.70(+0.96%)
Mar 17, 2023 387.61 388.77 383.00 384.42 145,642,704 -4.55(-1.17%)
Mar 16, 2023 379.85 389.32 379.33 388.97 147,220,176 +6.71(+1.75%)
Mar 15, 2023 378.94 382.47 376.79 382.26 176,054,352 -2.41(-0.63%)
Mar 14, 2023 383.46 386.36 380.07 384.67 152,412,560 +6.26(+1.65%)
Mar 13, 2023 374.93 383.35 373.79 378.41 160,859,584 -0.54(-0.14%)
Mar 10, 2023 383.94 386.07 377.39 378.95 193,105,760 -5.55(-1.44%)
Mar 09, 2023 392.54 394.24 383.49 384.50 113,614,776 -7.23(-1.84%)
Mar 08, 2023 391.21 392.51 389.44 391.73 75,906,576 +0.64(+0.16%)
Mar 07, 2023 397.13 397.38 390.46 391.09 110,343,864 -6.09(-1.53%)
Mar 06, 2023 397.75 400.11 396.73 397.18 74,026,264 +0.28(+0.07%)
Mar 03, 2023 392.51 397.16 391.84 396.90 91,775,528 +6.26(+1.60%)
Mar 02, 2023 385.60 391.50 385.26 390.64 86,901,512 +3.01(+0.78%)
Mar 01, 2023 388.28 389.54 386.29 387.62 101,390,768 -1.49(-0.38%)
Feb 28, 2023 390.07 392.08 389.01 389.12 98,229,520 -1.44(-0.37%)
Feb 27, 2023 392.66 394.06 389.60 390.56 81,833,928 +1.32(+0.34%)
Feb 24, 2023 388.29 390.09 386.55 389.24 110,200,656 -4.20(-1.07%)
Feb 23, 2023 394.32 394.95 389.11 393.44 97,670,688 +2.08(+0.53%)
Feb 22, 2023 392.32 393.90 389.86 391.36 85,149,472 -0.54(-0.14%)
Feb 21, 2023 395.80 396.88 391.63 391.90 84,302,808 -8.02(-2.01%)
Feb 17, 2023 398.74 400.17 396.77 399.92 90,897,440 -1.00(-0.25%)
Feb 16, 2023 401.42 405.47 400.78 400.92 77,670,232 -5.60(-1.38%)
Feb 15, 2023 402.95 406.60 402.09 406.52 62,695,504 +1.31(+0.32%)
Feb 14, 2023 403.83 407.57 401.15 405.20 89,889,064 -0.19(-0.05%)
Feb 13, 2023 401.35 405.53 400.88 405.39 65,926,580 +4.70(+1.17%)
Feb 10, 2023 398.55 401.08 397.71 400.69 72,069,176 +0.93(+0.23%)
Feb 09, 2023 406.94 407.10 398.50 399.75 79,881,224 -3.50(-0.87%)
Feb 08, 2023 405.68 407.06 402.54 403.25 77,414,632 -4.46(-1.09%)
Feb 07, 2023 401.50 408.98 400.22 407.71 92,484,400 +5.26(+1.31%)
Feb 06, 2023 402.40 403.88 400.74 402.44 61,198,528 -2.48(-0.61%)
Feb 03, 2023 404.17 409.45 403.68 404.92 96,501,744 -4.35(-1.06%)
Feb 02, 2023 407.38 410.77 405.44 409.27 103,322,552 +5.87(+1.46%)
Feb 01, 2023 397.91 406.21 395.10 403.40 102,797,936 +4.24(+1.06%)
Jan 31, 2023 393.90 399.20 393.55 399.15 88,421,136 +5.78(+1.47%)
Jan 30, 2023 395.54 397.83 393.06 393.37 75,425,672 -5.00(-1.25%)
Jan 27, 2023 396.38 400.80 396.17 398.37 69,644,600 +0.91(+0.23%)
Jan 26, 2023 395.86 397.62 392.82 397.45 73,489,456 +4.32(+1.10%)
Jan 25, 2023 388.81 393.48 386.47 393.13 86,245,744 +0.15(+0.04%)
Jan 24, 2023 391.69 393.92 390.47 392.99 60,005,352 -0.42(-0.11%)
Jan 23, 2023 389.57 395.39 388.59 393.41 86,220,216 +4.66(+1.20%)
Jan 20, 2023 383.07 388.90 381.38 388.75 94,257,152 +7.11(+1.86%)
Jan 19, 2023 382.34 384.03 380.28 381.63 88,322,752 -2.80(-0.73%)
Jan 18, 2023 391.82 392.91 384.23 384.43 101,290,888 -6.17(-1.58%)
Jan 17, 2023 391.30 393.02 389.90 390.60 63,875,072 -0.72(-0.18%)
Jan 13, 2023 386.52 391.91 386.25 391.32 66,262,440 +1.51(+0.39%)
Jan 12, 2023 389.52 391.30 385.35 389.81 91,728,488 +1.41(+0.36%)
Jan 11, 2023 385.16 388.47 384.33 388.39 70,258,752 +4.85(+1.26%)
Jan 10, 2023 380.27 383.61 379.31 383.54 66,296,428 +2.67(+0.70%)
Jan 09, 2023 383.33 386.60 380.68 380.87 75,169,736 -0.22(-0.06%)
Jan 06, 2023 375.71 382.23 372.57 381.08 106,111,176 +8.54(+2.29%)
Jan 05, 2023 374.84 374.96 371.93 372.54 78,659,512 -4.30(-1.14%)
Jan 04, 2023 376.27 378.93 373.15 376.84 87,363,896 +2.89(+0.77%)
Jan 03, 2023 377.44 379.39 371.02 373.96 76,114,472 -1.58(-0.42%)
Dec 30, 2022 373.78 375.68 371.61 375.54 85,565,240 -0.99(-0.26%)
Dec 29, 2022 372.79 377.42 372.25 376.53 68,154,296 +6.66(+1.80%)
Dec 28, 2022 374.46 376.48 369.63 369.87 72,492,336 -4.66(-1.24%)
Dec 27, 2022 375.89 376.24 372.81 374.53 52,517,804 -1.48(-0.39%)
Dec 23, 2022 372.81 376.16 371.22 376.01 61,129,892 +2.15(+0.58%)
Dec 22, 2022 376.15 379.25 368.01 373.86 101,760,320 -5.41(-1.43%)
Dec 21, 2022 376.34 380.43 375.79 379.27 79,468,392 +5.59(+1.50%)
Dec 20, 2022 372.39 375.34 371.04 373.68 76,029,120 +0.51(+0.14%)
Dec 19, 2022 376.56 376.90 371.46 373.17 81,320,808 -3.19(-0.85%)
Dec 16, 2022 378.24 379.61 374.17 376.36 122,731,984 -4.50(-1.18%)
Dec 15, 2022 385.42 386.35 379.15 380.86 120,387,568 -9.55(-2.45%)
Dec 14, 2022 392.57 396.37 387.39 390.41 110,287,184 -2.51(-0.64%)
Dec 13, 2022 400.98 401.25 390.09 392.92 126,443,248 +2.95(+0.76%)
Dec 12, 2022 385.24 389.97 384.56 389.97 77,331,232 +5.54(+1.44%)
Dec 09, 2022 386.05 388.67 384.30 384.43 83,583,032 -2.89(-0.75%)
Dec 08, 2022 386.24 388.41 384.42 387.32 62,539,812 +3.01(+0.78%)
Dec 07, 2022 384.09 386.73 383.14 384.31 67,668,696 -0.65(-0.17%)
Dec 06, 2022 390.43 390.99 382.82 384.96 79,649,224 -5.63(-1.44%)
Dec 05, 2022 394.86 395.81 389.21 390.59 78,851,280 -7.16(-1.80%)
Dec 02, 2022 393.19 398.68 393.09 397.75 87,871,824 -0.46(-0.12%)
Dec 01, 2022 399.57 400.77 395.64 398.21 78,035,120 -0.29(-0.07%)
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%)
Sep 01, 2022 382.47 386.26 379.70 385.91 80,943,384 +1.21(+0.31%)
Aug 31, 2022 389.33 390.60 384.57 384.70 78,323,512 -2.95(-0.76%)
Aug 30, 2022 393.14 393.39 385.50 387.65 87,870,656 -4.30(-1.10%)
Aug 29, 2022 391.54 395.08 390.56 391.95 67,080,920 -2.61(-0.66%)
Aug 26, 2022 408.27 408.82 394.50 394.56 106,253,120 -13.82(-3.38%)
Aug 25, 2022 404.23 408.44 403.11 408.39 52,284,772 +5.69(+1.41%)
Aug 24, 2022 401.18 404.10 400.48 402.70 50,535,496 +1.29(+0.32%)
Aug 23, 2022 401.95 404.41 400.85 401.42 50,403,472 -0.97(-0.24%)
Aug 22, 2022 405.99 406.17 401.47 402.39 80,311,800 -8.56(-2.08%)
Aug 19, 2022 413.71 413.99 410.05 410.95 69,869,696 -5.60(-1.34%)
Aug 18, 2022 415.54 417.25 414.22 416.55 50,280,864 +1.21(+0.29%)
Aug 17, 2022 414.62 418.11 413.28 415.34 65,243,184 -2.97(-0.71%)
Aug 16, 2022 416.39 420.28 415.56 418.31 60,851,792 +0.82(+0.20%)
Aug 15, 2022 413.51 418.02 413.45 417.49 55,716,708 +1.71(+0.41%)
Aug 12, 2022 410.84 415.88 409.87 415.78 63,377,012 +6.92(+1.69%)
Aug 11, 2022 411.77 413.68 408.10 408.86 62,262,116 +0.00(+0.00%)
Aug 10, 2022 407.68 409.00 405.67 408.86 70,484,560 +8.41(+2.10%)
Aug 09, 2022 401.29 401.81 399.34 400.44 46,090,612 -1.60(-0.40%)
Aug 08, 2022 404.24 406.55 400.91 402.04 55,439,184 -0.47(-0.12%)
Aug 05, 2022 398.80 403.17 398.74 402.51 58,368,084 -0.68(-0.17%)
Aug 04, 2022 403.38 404.08 401.50 403.19 46,813,256 -0.27(-0.07%)
Aug 03, 2022 399.42 404.66 399.13 403.46 69,865,288 +6.22(+1.57%)
Aug 02, 2022 398.27 402.05 396.03 397.24 65,080,036 -2.64(-0.66%)
Aug 01, 2022 398.30 402.45 397.57 399.88 71,830,512 -1.19(-0.30%)
Jul 29, 2022 396.77 402.08 395.99 401.07 89,373,488 +5.76(+1.46%)
Jul 28, 2022 391.23 396.01 387.59 395.30 76,192,448 +4.90(+1.25%)
Jul 27, 2022 383.90 392.20 383.60 390.41 84,542,272 +9.88(+2.60%)
Jul 26, 2022 383.40 383.61 379.61 380.53 54,297,152 -4.56(-1.18%)
Jul 25, 2022 385.26 385.96 382.79 385.08 54,963,236 +0.47(+0.12%)
Jul 22, 2022 388.34 389.57 382.34 384.62 74,213,720 -3.60(-0.93%)
Jul 21, 2022 383.71 388.23 381.25 388.22 66,597,120 +3.91(+1.02%)
Jul 20, 2022 382.06 385.75 380.66 384.30 73,713,784 +2.43(+0.64%)
Jul 19, 2022 375.84 382.45 375.17 381.87 80,647,440 +10.05(+2.70%)
Jul 18, 2022 378.08 378.77 370.57 371.82 64,870,088 -3.10(-0.83%)
Jul 15, 2022 372.41 375.04 370.45 374.92 81,804,928 +7.03(+1.91%)
Jul 14, 2022 363.70 369.00 361.20 367.89 92,304,144 -0.90(-0.24%)
Jul 13, 2022 365.15 371.79 364.72 368.79 86,432,528 -1.95(-0.53%)
Jul 12, 2022 373.48 375.92 368.94 370.73 63,852,688 -3.31(-0.88%)
Jul 11, 2022 375.62 376.61 373.33 374.04 59,908,088 -4.32(-1.14%)
Jul 08, 2022 377.00 380.28 375.44 378.37 74,897,544 -0.31(-0.08%)
Jul 07, 2022 374.91 379.49 373.11 378.68 66,221,680 +5.59(+1.50%)
Jul 06, 2022 371.98 375.64 369.54 373.09 72,285,800 +1.26(+0.34%)
Jul 05, 2022 365.91 371.84 363.01 371.83 83,553,528 +0.70(+0.19%)
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.