S&P Depository Receipts (NY: SPY )

427.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 426.62 428.60 424.46 427.31 83,723,680 -0.17(-0.04%)
Sep 29, 2023 431.67 431.85 425.91 427.48 116,606,032 -1.04(-0.24%)
Sep 28, 2023 425.48 430.25 424.87 428.52 92,547,384 +2.47(+0.58%)
Sep 27, 2023 427.09 427.67 422.29 426.05 104,671,568 +0.17(+0.04%)
Sep 26, 2023 429.09 429.82 425.02 425.88 96,121,808 -6.35(-1.47%)
Sep 25, 2023 429.17 432.27 429.98 432.23 70,840,416 +1.81(+0.42%)
Sep 22, 2023 432.45 434.10 429.99 430.42 100,830,216 -0.97(-0.22%)
Sep 21, 2023 435.70 435.97 431.23 431.39 104,564,824 -7.25(-1.65%)
Sep 20, 2023 444.01 444.44 438.43 438.64 82,505,280 -4.07(-0.92%)
Sep 19, 2023 442.68 443.29 439.94 442.71 66,503,620 -0.92(-0.21%)
Sep 18, 2023 443.05 444.97 442.56 443.63 55,736,900 +0.26(+0.06%)
Sep 15, 2023 447.14 447.48 442.92 443.37 111,991,768 -5.41(-1.20%)
Sep 14, 2023 447.49 449.49 446.14 448.78 83,803,400 +3.84(+0.86%)
Sep 13, 2023 444.65 446.14 443.51 444.94 60,411,872 +0.52(+0.12%)
Sep 12, 2023 445.38 446.95 443.82 444.42 67,772,696 -2.45(-0.55%)
Sep 11, 2023 446.66 447.19 444.90 446.87 60,419,872 +2.92(+0.66%)
Sep 08, 2023 443.34 445.54 442.97 443.95 62,362,816 +0.67(+0.15%)
Sep 07, 2023 441.55 443.98 441.19 443.29 70,615,120 -1.37(-0.31%)
Sep 06, 2023 446.82 446.93 442.25 444.65 70,963,064 -3.01(-0.67%)
Sep 05, 2023 449.15 449.47 447.59 447.66 55,337,752 -1.94(-0.43%)
Sep 01, 2023 451.58 452.07 448.10 449.60 59,152,180 +0.84(+0.19%)
Aug 31, 2023 450.06 451.24 448.70 448.77 66,308,284 -0.66(-0.15%)
Aug 30, 2023 447.93 450.08 447.20 449.43 69,278,856 +1.84(+0.41%)
Aug 29, 2023 441.09 447.87 440.90 447.58 83,343,872 +6.38(+1.45%)
Aug 28, 2023 440.69 441.84 438.43 441.20 63,188,484 +2.78(+0.63%)
Aug 25, 2023 437.14 439.75 433.47 438.42 102,861,752 +3.07(+0.70%)
Aug 24, 2023 443.13 443.65 435.32 435.35 88,781,544 -6.12(-1.39%)
Aug 23, 2023 437.71 442.11 437.56 441.47 68,635,256 +4.86(+1.11%)
Aug 22, 2023 439.63 439.63 436.03 436.61 65,242,632 -1.19(-0.27%)
Aug 21, 2023 436.01 438.56 433.79 437.80 68,915,296 +2.83(+0.65%)
Aug 18, 2023 431.85 436.03 431.49 434.97 100,205,720 +0.21(+0.05%)
Aug 17, 2023 439.61 439.88 434.22 434.76 96,878,712 -3.34(-0.76%)
Aug 16, 2023 440.90 442.62 437.99 438.10 80,350,944 -3.24(-0.73%)
Aug 15, 2023 444.70 445.07 440.75 441.33 75,945,696 -5.20(-1.16%)
Aug 14, 2023 443.14 446.54 442.82 446.54 48,076,596 +2.45(+0.55%)
Aug 11, 2023 442.41 445.13 441.79 444.08 68,933,968 -0.26(-0.06%)
Aug 10, 2023 446.61 450.11 443.14 444.34 93,304,624 +0.16(+0.04%)
Aug 09, 2023 447.45 447.62 443.40 444.18 79,035,480 -2.99(-0.67%)
Aug 08, 2023 446.50 449.11 443.70 447.17 71,591,400 -1.95(-0.44%)
Aug 07, 2023 447.13 449.28 446.42 449.13 58,542,008 +3.89(+0.87%)
Aug 04, 2023 449.14 451.30 444.70 445.24 101,979,984 -2.02(-0.45%)
Aug 03, 2023 446.46 449.20 445.80 447.26 64,663,828 -1.29(-0.29%)
Aug 02, 2023 451.66 451.93 447.77 448.55 94,184,504 -6.33(-1.39%)
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.