S&P Depository Receipts (NY: SPY )

430.28 USD -11.12 (-2.52%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 444.92 445.37 441.02 441.40 119,103,145 -5.77(-1.29%)
Sep 16, 2021 447.32 448.36 444.02 447.17 78,015,291 -0.71(-0.16%)
Sep 15, 2021 444.62 448.41 443.44 447.88 78,758,521 +3.71(+0.84%)
Sep 14, 2021 448.12 448.34 443.22 444.17 79,136,941 -2.41(-0.54%)
Sep 13, 2021 448.64 448.85 444.11 446.58 83,715,299 +1.14(+0.26%)
Sep 10, 2021 451.04 451.49 445.31 445.44 89,948,534 -3.54(-0.79%)
Sep 09, 2021 450.70 452.57 448.72 448.98 57,925,278 -1.93(-0.43%)
Sep 08, 2021 450.89 451.67 448.86 450.91 57,159,221 -0.55(-0.12%)
Sep 07, 2021 452.71 452.81 450.74 451.46 51,659,757 -1.62(-0.36%)
Sep 03, 2021 451.98 453.63 451.55 453.08 47,422,228 -0.11(-0.02%)
Sep 02, 2021 453.32 454.05 451.91 453.19 42,931,301 +1.39(+0.31%)
Sep 01, 2021 452.56 453.11 451.55 451.80 48,930,981 +0.24(+0.05%)
Aug 31, 2021 452.13 452.49 450.93 451.56 59,296,907 -0.67(-0.15%)
Aug 30, 2021 450.97 453.07 450.71 452.23 48,271,886 +1.98(+0.44%)
Aug 27, 2021 447.12 450.65 447.06 450.25 77,235,210 +3.99(+0.89%)
Aug 26, 2021 448.61 448.86 446.16 446.26 57,768,815 -2.65(-0.59%)
Aug 25, 2021 448.17 449.46 447.77 448.91 40,500,728 +0.94(+0.21%)
Aug 24, 2021 447.97 448.54 447.42 447.97 38,651,803 +0.71(+0.16%)
Aug 23, 2021 445.16 448.23 443.44 447.26 54,942,353 +3.90(+0.88%)
Aug 20, 2021 440.23 443.70 439.73 443.36 72,033,901 +3.50(+0.80%)
Aug 19, 2021 436.27 441.14 436.12 439.86 92,851,625 +0.68(+0.15%)
Aug 18, 2021 442.96 444.62 438.92 439.18 90,251,277 -4.86(-1.09%)
Aug 17, 2021 444.24 444.96 440.85 444.04 92,646,669 -2.93(-0.66%)
Aug 16, 2021 444.53 447.11 442.87 446.97 73,969,378 +1.05(+0.24%)
Aug 13, 2021 445.59 445.94 445.07 445.92 40,229,371 +0.81(+0.18%)
Aug 12, 2021 443.62 445.26 442.66 445.11 38,921,855 +1.33(+0.30%)
Aug 11, 2021 443.82 443.88 442.62 443.78 44,417,292 +1.10(+0.25%)
Aug 10, 2021 442.61 443.44 441.88 442.68 43,316,213 +0.55(+0.12%)
Aug 09, 2021 442.46 442.80 441.31 442.13 41,003,915 -0.36(-0.08%)
Aug 06, 2021 442.10 442.94 441.80 442.49 47,291,635 +0.73(+0.17%)
Aug 05, 2021 440.22 441.85 439.88 441.76 38,936,055 +2.78(+0.63%)
Aug 04, 2021 439.78 441.12 438.73 438.98 46,795,057 -2.17(-0.49%)
Aug 03, 2021 438.44 441.20 436.10 441.15 58,025,585 +3.56(+0.81%)
Aug 02, 2021 440.34 440.93 437.21 437.59 58,748,853 -0.92(-0.21%)
Jul 30, 2021 437.91 440.06 437.77 438.51 69,004,610 -2.14(-0.49%)
Jul 29, 2021 439.82 441.80 439.81 440.65 47,391,239 +1.82(+0.41%)
Jul 28, 2021 439.68 440.30 437.55 438.83 52,680,161 -0.18(-0.04%)
Jul 27, 2021 439.91 439.94 435.99 439.01 67,358,598 -2.01(-0.46%)
Jul 26, 2021 439.31 441.03 439.26 441.02 44,279,971 +1.08(+0.25%)
Jul 23, 2021 437.52 440.30 436.79 439.94 63,994,040 +4.48(+1.03%)
Jul 22, 2021 434.74 435.71 433.69 435.46 47,854,415 +0.91(+0.21%)
Jul 21, 2021 432.34 434.70 431.01 434.55 64,810,569 +3.49(+0.81%)
Jul 20, 2021 425.68 432.42 424.83 431.06 99,945,531 +6.09(+1.43%)
Jul 19, 2021 426.19 431.41 421.97 424.97 147,798,869 -6.37(-1.48%)
Jul 16, 2021 436.01 436.06 430.92 431.34 79,797,838 -3.41(-0.78%)
Jul 15, 2021 434.81 435.53 432.72 434.75 55,158,289 -1.49(-0.34%)
Jul 14, 2021 437.40 437.92 434.91 436.24 64,077,467 +0.65(+0.15%)
Jul 13, 2021 436.24 437.84 435.31 435.59 52,843,931 -1.49(-0.34%)
Jul 12, 2021 435.43 437.32 434.97 437.08 52,946,429 +1.56(+0.36%)
Jul 09, 2021 432.53 435.84 430.71 435.52 76,238,699 +4.60(+1.07%)
Jul 08, 2021 428.78 431.73 427.52 430.92 97,553,094 -3.54(-0.81%)
Jul 07, 2021 433.66 434.76 431.51 434.46 63,523,160 +1.53(+0.35%)
Jul 06, 2021 433.78 434.01 430.01 432.93 68,646,607 -0.79(-0.18%)
Jul 02, 2021 431.67 434.10 430.52 433.72 57,697,932 +3.29(+0.76%)
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.