S&P Depository Receipts (NY: SPY )

405.68 +0.93 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 403.65 408.16 403.44 405.68 68,389,336 +0.93(+0.23%)
Jan 26, 2023 403.13 404.92 400.03 404.75 72,164,896 +4.40(+1.10%)
Jan 25, 2023 395.95 400.70 393.56 400.35 84,691,264 +0.15(+0.04%)
Jan 24, 2023 398.88 401.15 397.64 400.20 58,923,824 -0.43(-0.11%)
Jan 23, 2023 396.72 402.64 395.72 400.63 84,666,192 +4.75(+1.20%)
Jan 20, 2023 390.10 396.04 388.38 395.88 92,558,272 +7.24(+1.86%)
Jan 19, 2023 389.36 391.08 387.26 388.64 86,730,840 -2.85(-0.73%)
Jan 18, 2023 399.01 400.12 391.28 391.49 99,465,240 -6.28(-1.58%)
Jan 17, 2023 398.48 400.23 397.06 397.77 62,723,796 -0.73(-0.18%)
Jan 13, 2023 393.62 399.10 393.34 398.50 65,068,136 +1.54(+0.39%)
Jan 12, 2023 396.67 398.49 392.42 396.96 90,075,184 +1.44(+0.36%)
Jan 11, 2023 392.23 395.60 391.38 395.52 68,992,416 +4.94(+1.26%)
Jan 10, 2023 387.25 390.65 386.27 390.58 65,101,512 +2.72(+0.70%)
Jan 09, 2023 390.37 393.70 387.67 387.86 73,814,888 -0.22(-0.06%)
Jan 06, 2023 382.61 389.25 379.41 388.08 104,198,648 +8.70(+2.29%)
Jan 05, 2023 381.72 381.84 378.76 379.38 77,241,768 -4.38(-1.14%)
Jan 04, 2023 383.18 385.88 380.00 383.76 85,789,264 +2.94(+0.77%)
Jan 03, 2023 384.37 386.35 377.83 380.82 74,742,600 -1.61(-0.42%)
Dec 30, 2022 380.64 382.58 378.43 382.43 84,023,024 -1.01(-0.26%)
Dec 29, 2022 379.63 384.35 379.08 383.44 66,925,896 +6.78(+1.80%)
Dec 28, 2022 381.33 383.39 376.42 376.66 71,185,744 -4.74(-1.24%)
Dec 27, 2022 382.79 383.15 379.65 381.40 51,571,232 -1.51(-0.39%)
Dec 23, 2022 379.65 383.06 378.03 382.91 60,028,096 +2.19(+0.58%)
Dec 22, 2022 383.05 386.21 374.77 380.72 99,926,208 -5.51(-1.43%)
Dec 21, 2022 383.25 387.41 382.69 386.23 78,036,064 +5.69(+1.50%)
Dec 20, 2022 379.23 382.23 377.85 380.54 74,658,784 +0.52(+0.14%)
Dec 19, 2022 383.47 383.82 378.28 380.02 79,855,096 -3.25(-0.85%)
Dec 16, 2022 385.18 386.57 381.04 383.27 120,519,880 -4.58(-1.18%)
Dec 15, 2022 392.50 393.44 386.11 387.85 118,217,720 -9.73(-2.45%)
Dec 14, 2022 399.77 403.65 394.50 397.57 108,299,384 -2.56(-0.64%)
Dec 13, 2022 408.34 408.61 397.25 400.13 124,164,248 +3.01(+0.76%)
Dec 12, 2022 392.31 397.13 391.61 397.13 75,937,424 +5.64(+1.44%)
Dec 09, 2022 393.13 395.80 391.35 391.48 82,076,544 -2.95(-0.75%)
Dec 08, 2022 393.33 395.54 391.47 394.43 61,412,600 +3.07(+0.78%)
Dec 07, 2022 391.14 393.83 390.18 391.36 66,449,044 -0.67(-0.17%)
Dec 06, 2022 397.59 398.16 389.85 392.03 78,213,632 -5.73(-1.44%)
Dec 05, 2022 402.10 403.08 396.35 397.76 77,430,080 -7.29(-1.80%)
Dec 02, 2022 400.41 406.00 400.30 405.05 86,288,032 -0.47(-0.12%)
Dec 01, 2022 406.90 408.12 402.90 405.52 76,628,624 -0.30(-0.07%)
Nov 30, 2022 393.68 405.82 391.68 405.82 144,930,720 +12.39(+3.15%)
Nov 29, 2022 394.24 395.48 391.50 393.42 52,412,532 -0.68(-0.17%)
Nov 28, 2022 397.26 398.98 393.30 394.10 68,193,512 -6.39(-1.60%)
Nov 25, 2022 399.99 401.07 399.70 400.49 30,695,960 -0.09(-0.02%)
Nov 23, 2022 397.72 401.09 397.48 400.58 68,575,352 +2.51(+0.63%)
Nov 22, 2022 394.82 398.24 393.35 398.07 60,688,608 +5.29(+1.35%)
Nov 21, 2022 392.84 394.01 390.87 392.79 51,354,840 -1.43(-0.36%)
Nov 18, 2022 395.92 395.99 391.24 394.22 93,477,928 +1.78(+0.45%)
Nov 17, 2022 388.68 393.14 388.36 392.44 74,613,888 -1.20(-0.31%)
Nov 16, 2022 394.97 395.96 392.99 393.64 68,718,120 -3.03(-0.76%)
Nov 15, 2022 399.32 400.47 392.69 396.67 93,602,336 +3.35(+0.85%)
Nov 14, 2022 394.85 398.35 393.02 393.31 72,437,032 -3.37(-0.85%)
Nov 11, 2022 393.78 397.52 391.81 396.69 94,270,896 +3.80(+0.97%)
Nov 10, 2022 386.28 393.23 383.88 392.88 141,918,144 +20.47(+5.50%)
Nov 09, 2022 378.19 379.40 371.90 372.42 78,700,272 -7.83(-2.06%)
Nov 08, 2022 379.37 383.36 375.99 380.25 84,906,680 +2.04(+0.54%)
Nov 07, 2022 375.98 378.83 373.81 378.21 68,429,592 +3.58(+0.96%)
Nov 04, 2022 375.28 377.14 368.31 374.63 104,000,296 +5.31(+1.44%)
Nov 03, 2022 369.76 372.49 367.10 369.31 87,441,000 -3.84(-1.03%)
Nov 02, 2022 382.14 386.85 373.05 373.16 127,482,232 -9.61(-2.51%)
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.