S&P Depository Receipts (NY: SPY )

455.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 428.87 430.60 428.80 430.43 53,655,825 +2.37(+0.55%)
Jun 30, 2021 427.21 428.78 427.18 428.06 66,211,941 +0.36(+0.08%)
Jun 29, 2021 427.88 428.51 427.13 427.70 35,940,164 +0.23(+0.05%)
Jun 28, 2021 427.17 427.65 425.89 427.47 53,766,439 +0.86(+0.20%)
Jun 25, 2021 425.90 427.09 425.55 426.61 58,163,753 +1.51(+0.36%)
Jun 24, 2021 424.89 425.55 424.62 425.10 45,080,023 +2.50(+0.59%)
Jun 23, 2021 423.19 424.05 422.51 422.60 49,677,122 -0.51(-0.12%)
Jun 22, 2021 420.85 424.00 420.08 423.11 57,668,214 +2.25(+0.53%)
Jun 21, 2021 416.80 421.05 415.93 420.86 72,834,020 +5.94(+1.43%)
Jun 18, 2021 417.09 417.79 414.70 414.92 118,677,970 -7.05(-1.67%)
Jun 17, 2021 421.67 423.02 419.32 421.97 90,943,706 -0.14(-0.03%)
Jun 16, 2021 424.63 424.87 419.92 422.11 80,326,871 -2.37(-0.56%)
Jun 15, 2021 425.42 425.46 423.54 424.48 51,481,947 -0.78(-0.18%)
Jun 14, 2021 424.43 425.37 423.10 425.26 42,366,691 +0.95(+0.22%)
Jun 11, 2021 424.20 424.43 422.82 424.31 45,580,833 +0.70(+0.17%)
Jun 10, 2021 422.96 424.63 421.55 423.61 51,251,799 +1.96(+0.46%)
Jun 09, 2021 423.18 423.26 421.41 421.65 48,408,827 -0.63(-0.15%)
Jun 08, 2021 423.11 423.19 420.32 422.28 47,112,512 +0.09(+0.02%)
Jun 07, 2021 422.59 422.78 421.19 422.19 51,501,640 -0.41(-0.10%)
Jun 04, 2021 420.75 422.92 418.84 422.60 55,938,905 +3.83(+0.91%)
Jun 03, 2021 417.85 419.99 416.28 418.77 58,126,345 -1.56(-0.37%)
Jun 02, 2021 420.37 421.23 419.29 420.33 49,558,946 +0.66(+0.16%)
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.