S&P Depository Receipts (NY: SPY )

360.16 -10.37 (-2.80%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 364.38 372.30 362.60 370.53 111,241,720 +7.15(+1.97%)
Sep 27, 2022 368.02 370.40 360.87 363.38 108,158,784 -0.93(-0.26%)
Sep 26, 2022 366.41 370.21 363.03 364.31 92,683,440 -3.64(-0.99%)
Sep 23, 2022 370.58 370.62 363.29 367.95 123,042,000 -6.27(-1.68%)
Sep 22, 2022 376.58 378.30 373.44 374.22 89,590,096 -3.17(-0.84%)
Sep 21, 2022 386.11 389.31 377.38 377.39 106,543,584 -6.70(-1.74%)
Sep 20, 2022 385.06 386.12 381.19 384.09 77,357,272 -4.46(-1.15%)
Sep 19, 2022 382.26 388.55 382.18 388.55 73,245,016 +2.99(+0.78%)
Sep 16, 2022 384.14 386.25 382.11 385.56 103,090,520 -4.56(-1.17%)
Sep 15, 2022 392.96 395.96 388.78 390.12 87,605,360 -4.48(-1.14%)
Sep 14, 2022 394.47 396.20 391.12 394.60 86,993,920 +1.50(+0.38%)
Sep 13, 2022 401.83 403.10 391.92 393.10 123,691,632 -17.87(-4.35%)
Sep 12, 2022 408.78 411.73 408.46 410.97 69,370,280 +4.37(+1.07%)
Sep 09, 2022 402.74 407.51 402.46 406.60 76,715,792 +6.22(+1.55%)
Sep 08, 2022 395.39 400.86 394.12 400.38 80,774,976 +2.60(+0.65%)
Sep 07, 2022 390.43 398.59 390.20 397.78 70,886,816 +7.02(+1.80%)
Sep 06, 2022 393.13 394.12 388.42 390.76 76,601,136 -1.48(-0.38%)
Sep 02, 2022 400.28 401.56 390.33 392.24 99,637,128 -4.18(-1.05%)
Sep 01, 2022 392.89 396.78 390.04 396.42 78,797,288 +1.24(+0.31%)
Aug 31, 2022 399.93 401.24 395.04 395.18 76,245,944 -3.03(-0.76%)
Aug 30, 2022 403.85 404.10 396.00 398.21 85,540,896 -4.42(-1.10%)
Aug 29, 2022 402.20 405.84 401.20 402.63 65,302,368 -2.68(-0.66%)
Aug 26, 2022 419.39 419.96 405.25 405.31 103,435,976 -14.20(-3.38%)
Aug 25, 2022 415.24 419.56 414.09 419.51 50,898,520 +5.84(+1.41%)
Aug 24, 2022 412.11 415.11 411.39 413.67 49,195,624 +1.32(+0.32%)
Aug 23, 2022 412.90 415.42 411.77 412.35 49,067,100 -1.00(-0.24%)
Aug 22, 2022 417.05 417.23 412.40 413.35 78,182,448 -8.79(-2.08%)
Aug 19, 2022 424.98 425.26 421.22 422.14 68,017,208 -5.75(-1.34%)
Aug 18, 2022 426.86 428.61 425.50 427.89 48,937,540 +1.24(+0.29%)
Aug 17, 2022 425.91 429.50 424.54 426.65 63,513,356 -3.05(-0.71%)
Aug 16, 2022 427.73 431.73 426.88 429.70 59,238,396 +0.84(+0.20%)
Aug 15, 2022 424.77 429.41 424.71 428.86 54,239,460 +1.76(+0.41%)
Aug 12, 2022 422.03 427.21 421.03 427.10 61,696,664 +7.11(+1.69%)
Aug 11, 2022 422.99 424.95 419.21 419.99 60,611,328 +0.00(+0.00%)
Aug 10, 2022 418.78 420.14 416.72 419.99 68,615,672 +8.64(+2.10%)
Aug 09, 2022 412.22 412.75 410.22 411.35 44,868,488 -1.64(-0.40%)
Aug 08, 2022 415.25 417.62 411.83 412.99 53,969,296 -0.48(-0.12%)
Aug 05, 2022 409.66 414.15 409.60 413.47 56,820,540 -0.70(-0.17%)
Aug 04, 2022 414.37 415.09 412.44 414.17 45,572,072 -0.28(-0.07%)
Aug 03, 2022 410.30 415.66 410.00 414.45 68,012,912 +6.39(+1.57%)
Aug 02, 2022 409.12 413.00 406.82 408.06 63,354,536 -2.71(-0.66%)
Aug 01, 2022 409.15 413.41 408.40 410.77 69,926,032 -1.22(-0.30%)
Jul 29, 2022 407.58 413.03 406.77 411.99 87,003,880 +5.92(+1.46%)
Jul 28, 2022 401.89 406.80 398.15 406.07 74,172,320 +5.03(+1.25%)
Jul 27, 2022 394.36 402.88 394.05 401.04 82,300,760 +10.15(+2.60%)
Jul 26, 2022 393.84 394.06 389.95 390.89 52,857,544 -4.68(-1.18%)
Jul 25, 2022 395.75 396.47 393.21 395.57 53,505,964 +0.48(+0.12%)
Jul 22, 2022 398.92 400.18 392.75 395.09 72,246,056 -3.70(-0.93%)
Jul 21, 2022 394.16 398.81 391.63 398.79 64,831,392 +4.02(+1.02%)
Jul 20, 2022 392.47 396.26 391.03 394.77 71,759,376 +2.50(+0.64%)
Jul 19, 2022 386.08 392.87 385.39 392.27 78,509,192 +10.32(+2.70%)
Jul 18, 2022 388.38 389.09 380.66 381.95 63,150,148 -3.18(-0.83%)
Jul 15, 2022 382.55 385.25 380.54 385.13 79,635,992 +7.22(+1.91%)
Jul 14, 2022 373.61 379.05 371.04 377.91 89,855,840 -0.92(-0.24%)
Jul 13, 2022 375.10 381.92 374.66 378.83 84,140,896 -2.00(-0.53%)
Jul 12, 2022 383.65 386.16 378.99 380.83 62,159,728 -3.40(-0.88%)
Jul 11, 2022 385.85 386.87 383.50 384.23 58,319,704 -4.44(-1.14%)
Jul 08, 2022 387.27 390.64 385.66 388.67 72,911,744 -0.32(-0.08%)
Jul 07, 2022 385.12 389.83 383.27 388.99 64,465,908 +5.74(+1.50%)
Jul 06, 2022 382.11 385.87 379.60 383.25 70,368,248 +1.29(+0.34%)
Jul 05, 2022 375.88 381.97 372.90 381.96 81,338,216 +0.72(+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.