S&P Depository Receipts (NY: SPY )

342.01 USD -5.28 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 348.65 349.33 341.04 342.01 68,291,561 -5.28(-1.52%)
Oct 16, 2020 348.96 350.75 347.10 347.29 89,501,800 -0.21(-0.06%)
Oct 15, 2020 343.71 348.02 343.13 347.50 60,224,058 -0.43(-0.12%)
Oct 14, 2020 350.75 351.93 347.14 347.93 57,905,319 -2.20(-0.63%)
Oct 13, 2020 352.28 352.47 349.09 350.13 73,210,312 -2.30(-0.65%)
Oct 12, 2020 349.59 354.02 349.06 352.43 80,335,237 +5.58(+1.61%)
Oct 09, 2020 345.56 347.35 344.89 346.85 59,528,600 +3.07(+0.89%)
Oct 08, 2020 342.85 343.85 341.86 343.78 45,074,409 +3.02(+0.89%)
Oct 07, 2020 338.12 341.63 338.09 340.76 56,931,644 +5.83(+1.74%)
Oct 06, 2020 339.91 342.17 334.38 334.93 89,953,439 -4.83(-1.42%)
Oct 05, 2020 336.06 339.96 336.01 339.76 45,642,996 +5.92(+1.77%)
Oct 02, 2020 331.70 337.01 331.19 333.84 89,431,106 -3.20(-0.95%)
Oct 01, 2020 337.69 338.74 335.01 337.04 88,627,014 +2.15(+0.64%)
Sep 30, 2020 333.09 338.29 332.88 334.89 103,802,406 +2.52(+0.76%)
Sep 29, 2020 333.97 334.77 331.62 332.37 51,461,994 -1.82(-0.54%)
Sep 28, 2020 333.22 334.96 332.15 334.19 64,527,187 +5.46(+1.66%)
Sep 25, 2020 322.58 329.58 321.64 328.73 71,069,400 +5.23(+1.62%)
Sep 24, 2020 321.22 326.80 319.80 323.50 76,566,277 +0.86(+0.27%)
Sep 23, 2020 330.90 331.20 322.10 322.64 92,851,017 -7.66(-2.32%)
Sep 22, 2020 328.57 330.90 325.86 330.30 63,527,350 +3.33(+1.02%)
Sep 21, 2020 325.70 327.13 321.73 326.97 99,348,856 -3.68(-1.11%)
Sep 18, 2020 335.37 335.49 327.97 330.65 105,877,900 -5.19(-1.55%)
Sep 17, 2020 333.56 337.70 332.99 335.84 91,426,687 -2.98(-0.88%)
Sep 16, 2020 341.51 343.06 338.52 338.82 82,154,856 -1.35(-0.40%)
Sep 15, 2020 341.12 342.02 338.47 340.17 52,809,055 +1.71(+0.51%)
Sep 14, 2020 337.49 340.38 334.22 338.46 65,542,625 +4.40(+1.32%)
Sep 11, 2020 335.82 336.97 331.00 334.06 84,680,100 +0.17(+0.05%)
Sep 10, 2020 341.82 342.53 332.85 333.89 90,425,650 -5.90(-1.74%)
Sep 09, 2020 337.55 342.46 336.61 339.79 91,016,494 +6.58(+1.97%)
Sep 08, 2020 336.71 342.64 332.88 333.21 114,316,400 -9.36(-2.73%)
Sep 04, 2020 346.13 347.83 334.87 342.57 139,156,200 -2.82(-0.82%)
Sep 03, 2020 355.87 356.38 342.59 345.39 147,831,434 -12.31(-3.44%)
Sep 02, 2020 354.67 358.75 353.43 357.70 69,444,024 +5.10(+1.45%)
Sep 01, 2020 350.21 352.71 349.24 352.60 54,938,796 +3.29(+0.94%)
Aug 31, 2020 350.35 351.30 349.06 349.31 66,029,806 -1.27(-0.36%)
Aug 28, 2020 349.44 350.72 348.15 350.58 48,588,900 +2.25(+0.65%)
Aug 27, 2020 348.51 349.90 346.53 348.33 57,970,525 +0.76(+0.22%)
Aug 26, 2020 344.76 347.86 344.17 347.57 50,737,919 +3.45(+1.00%)
Aug 25, 2020 343.53 344.21 342.27 344.12 38,414,414 +1.20(+0.35%)
Aug 24, 2020 342.12 343.00 339.45 342.92 48,513,524 +3.44(+1.01%)
Aug 21, 2020 337.55 339.72 337.55 339.48 55,106,600 +1.20(+0.35%)
Aug 20, 2020 335.36 338.80 335.22 338.28 42,150,828 +1.05(+0.31%)
Aug 19, 2020 339.05 339.61 336.62 337.23 67,966,164 -1.41(-0.42%)
Aug 18, 2020 338.34 339.10 336.61 338.64 38,698,297 +0.73(+0.22%)
Aug 17, 2020 337.94 338.34 336.85 337.91 35,391,984 +1.07(+0.32%)
Aug 14, 2020 336.41 337.42 335.62 336.84 47,260,300 +0.01(+0.00%)
Aug 13, 2020 336.61 338.25 335.83 336.83 41,786,991 -0.61(-0.18%)
Aug 12, 2020 335.44 338.28 332.84 337.44 53,797,360 +4.64(+1.39%)
Aug 11, 2020 336.85 337.54 332.01 332.80 69,337,919 -2.77(-0.83%)
Aug 10, 2020 335.06 335.77 332.95 335.57 44,282,003 +1.00(+0.30%)
Aug 07, 2020 333.28 334.88 332.30 334.57 57,308,200 +0.24(+0.07%)
Aug 06, 2020 331.48 334.46 331.13 334.33 43,650,153 +2.22(+0.67%)
Aug 05, 2020 331.47 332.39 331.18 332.11 42,836,849 +2.07(+0.63%)
Aug 04, 2020 327.86 330.06 327.86 330.04 41,886,994 +1.25(+0.38%)
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.