S&P Depository Receipts (NY: SPY )

512.86 +3.03 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 514.00 515.48 512.44 512.86 88,982,688 +3.03(+0.59%)
Mar 15, 2024 510.21 511.70 508.12 509.83 107,924,384 -3.53(-0.69%)
Mar 14, 2024 515.37 515.52 510.24 513.36 110,475,960 -1.02(-0.20%)
Mar 13, 2024 515.51 515.69 512.90 514.37 55,233,904 -0.81(-0.16%)
Mar 12, 2024 511.86 515.78 509.28 515.18 73,870,992 +5.48(+1.08%)
Mar 11, 2024 508.90 510.30 506.93 509.70 62,716,208 -0.44(-0.09%)
Mar 08, 2024 513.86 516.62 509.55 510.13 86,806,736 -3.08(-0.60%)
Mar 07, 2024 511.55 514.29 508.23 513.22 58,757,044 +5.05(+0.99%)
Mar 06, 2024 508.97 510.48 506.85 508.17 68,426,992 +2.56(+0.51%)
Mar 05, 2024 508.66 509.12 503.35 505.61 73,374,352 -5.10(-1.00%)
Mar 04, 2024 510.44 512.61 510.41 510.71 50,335,032 -0.55(-0.11%)
Mar 01, 2024 507.40 511.70 506.99 511.26 77,585,144 +4.76(+0.94%)
Feb 29, 2024 506.50 508.16 503.79 506.51 84,088,272 +1.81(+0.36%)
Feb 28, 2024 503.76 505.29 503.40 504.69 56,592,928 -0.67(-0.13%)
Feb 27, 2024 505.13 505.59 503.19 505.36 49,731,836 +0.94(+0.19%)
Feb 26, 2024 506.73 507.17 504.29 504.42 50,469,220 -1.85(-0.37%)
Feb 23, 2024 507.69 508.55 505.53 506.28 62,558,140 +0.35(+0.07%)
Feb 22, 2024 502.45 506.92 501.46 505.93 76,261,888 +10.26(+2.07%)
Feb 21, 2024 493.89 495.83 492.03 495.67 59,488,072 +0.45(+0.09%)
Feb 20, 2024 496.18 496.87 492.92 495.22 71,889,480 -2.74(-0.55%)
Feb 16, 2024 500.15 501.31 497.20 497.96 75,777,144 -2.49(-0.50%)
Feb 15, 2024 497.74 500.64 497.25 500.45 61,777,252 +3.43(+0.69%)
Feb 14, 2024 495.25 497.52 492.87 497.03 68,565,904 +4.48(+0.91%)
Feb 13, 2024 493.00 495.55 489.19 492.55 113,295,544 -6.88(-1.38%)
Feb 12, 2024 499.62 501.94 498.69 499.43 56,571,924 -0.22(-0.04%)
Feb 09, 2024 497.30 500.10 496.95 499.65 64,178,720 +2.87(+0.58%)
Feb 08, 2024 496.56 497.17 495.72 496.78 52,400,672 +0.22(+0.04%)
Feb 07, 2024 494.75 496.99 493.83 496.56 71,058,288 +4.11(+0.83%)
Feb 06, 2024 491.99 492.79 490.53 492.45 55,990,960 +1.43(+0.29%)
Feb 05, 2024 492.17 492.85 488.71 491.02 75,945,368 -1.80(-0.36%)
Feb 02, 2024 488.13 494.51 487.79 492.82 99,536,712 +5.13(+1.05%)
Feb 01, 2024 483.13 487.71 482.30 487.69 92,028,680 +6.30(+1.31%)
Jan 31, 2024 487.11 487.57 481.36 481.38 126,238,048 -7.99(-1.63%)
Jan 30, 2024 489.04 490.10 488.59 489.37 59,645,544 -0.38(-0.08%)
Jan 29, 2024 486.22 489.89 485.66 489.75 60,796,276 +3.85(+0.79%)
Jan 26, 2024 486.08 487.61 485.03 485.90 77,283,368 -0.62(-0.13%)
Jan 25, 2024 486.07 486.79 483.89 486.52 72,629,880 +2.63(+0.54%)
Jan 24, 2024 486.30 487.26 483.38 483.89 81,772,160 +0.53(+0.11%)
Jan 23, 2024 482.51 483.60 481.39 483.36 50,013,656 +1.41(+0.29%)
Jan 22, 2024 482.51 483.72 481.29 481.95 76,249,552 +1.02(+0.21%)
Jan 19, 2024 476.17 481.23 475.06 480.94 111,517,192 +5.92(+1.25%)
Jan 18, 2024 472.54 475.58 470.96 475.01 92,090,848 +4.19(+0.89%)
Jan 17, 2024 470.36 471.33 468.42 470.83 69,125,544 -2.63(-0.56%)
Jan 16, 2024 473.79 475.13 471.60 473.46 85,197,200 -1.75(-0.37%)
Jan 12, 2024 476.36 477.12 473.76 475.20 58,207,708 +0.33(+0.07%)
Jan 11, 2024 476.11 476.64 470.80 474.88 78,082,696 -0.21(-0.04%)
Jan 10, 2024 472.69 475.97 472.40 475.08 67,438,032 +2.67(+0.57%)
Jan 09, 2024 470.41 473.46 469.89 472.41 66,079,560 -0.72(-0.15%)
Jan 08, 2024 466.98 473.28 466.85 473.13 75,050,336 +6.66(+1.43%)
Jan 05, 2024 466.04 468.98 464.99 466.47 86,413,864 +0.64(+0.14%)
Jan 04, 2024 466.85 469.50 465.60 465.83 84,508,976 -1.50(-0.32%)
Jan 03, 2024 468.97 469.73 466.72 467.34 103,748,584 -3.85(-0.82%)
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.