S&P Depository Receipts (NY: SPY )

421.97 USD -0.14 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 422.57 422.72 419.20 419.67 54,185,613 -0.37(-0.09%)
May 28, 2021 420.97 421.25 419.79 420.04 58,520,172 +0.75(+0.18%)
May 27, 2021 420.17 420.72 418.99 419.29 56,619,986 +0.22(+0.05%)
May 26, 2021 418.87 419.61 417.76 419.07 43,056,907 +0.83(+0.20%)
May 25, 2021 420.33 420.71 417.62 418.24 57,642,554 -0.93(-0.22%)
May 24, 2021 417.34 420.32 417.08 419.17 51,426,291 +4.23(+1.02%)
May 21, 2021 416.87 418.20 414.45 414.94 76,587,737 -0.34(-0.08%)
May 20, 2021 411.80 416.62 411.67 415.28 77,982,119 +4.42(+1.08%)
May 19, 2021 406.92 411.02 405.33 410.86 106,480,668 -1.08(-0.26%)
May 18, 2021 415.80 416.06 411.77 411.94 59,581,408 -3.58(-0.86%)
May 17, 2021 415.39 416.39 413.36 415.52 65,146,069 -1.06(-0.25%)
May 14, 2021 413.21 417.49 413.18 416.58 82,682,704 +6.30(+1.54%)
May 13, 2021 407.07 412.35 407.02 410.28 106,379,267 +4.87(+1.20%)
May 12, 2021 411.23 412.59 404.00 405.41 134,828,365 -8.80(-2.12%)
May 11, 2021 413.10 415.27 410.06 414.21 116,878,206 -3.73(-0.89%)
May 10, 2021 422.50 422.74 417.81 417.94 81,875,646 -4.18(-0.99%)
May 07, 2021 419.89 422.82 419.16 422.12 67,777,792 +3.05(+0.73%)
May 06, 2021 415.83 419.21 413.67 419.07 74,545,836 +3.32(+0.80%)
May 05, 2021 417.38 417.63 414.94 415.75 60,252,308 +0.13(+0.03%)
May 04, 2021 416.07 416.60 411.67 415.62 101,555,306 -2.58(-0.62%)
May 03, 2021 419.43 419.84 417.67 418.20 68,097,097 +0.90(+0.22%)
Apr 30, 2021 417.63 418.54 416.34 417.30 85,527,000 -2.76(-0.66%)
Apr 29, 2021 420.32 420.72 416.44 420.06 78,494,569 +2.66(+0.64%)
Apr 28, 2021 417.81 419.01 416.90 417.40 51,206,422 -0.12(-0.03%)
Apr 27, 2021 417.93 418.14 416.30 417.52 51,318,320 -0.09(-0.02%)
Apr 26, 2021 417.44 418.22 416.81 417.61 52,391,534 +0.87(+0.21%)
Apr 23, 2021 412.87 418.25 412.79 416.74 73,276,100 +4.47(+1.08%)
Apr 22, 2021 415.89 416.78 411.13 412.27 97,645,343 -3.80(-0.91%)
Apr 21, 2021 411.51 416.29 411.36 416.07 66,461,069 +3.90(+0.95%)
Apr 20, 2021 413.91 415.09 410.59 412.17 81,815,191 -3.04(-0.73%)
Apr 19, 2021 416.26 416.74 413.79 415.21 78,357,062 -2.05(-0.49%)
Apr 16, 2021 417.25 417.91 415.73 417.26 82,037,200 +1.39(+0.33%)
Apr 15, 2021 413.74 416.16 413.69 415.87 60,185,106 +4.42(+1.07%)
Apr 14, 2021 412.83 413.96 410.87 411.45 61,565,406 -1.41(-0.34%)
Apr 13, 2021 411.53 413.53 411.12 412.86 56,501,600 +1.22(+0.30%)
Apr 12, 2021 410.85 411.93 410.20 411.64 56,665,131 +0.15(+0.04%)
Apr 09, 2021 408.39 411.67 408.26 411.49 61,104,500 +2.97(+0.73%)
Apr 08, 2021 407.93 408.58 406.93 408.52 57,818,612 +1.93(+0.47%)
Apr 07, 2021 405.94 406.96 405.45 406.59 55,723,212 +0.47(+0.12%)
Apr 06, 2021 405.76 407.24 405.40 406.12 61,827,200 -0.24(-0.06%)
Apr 05, 2021 403.46 406.94 403.38 406.36 91,654,031 +5.75(+1.44%)
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.