Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 443.83 444.68 437.31 437.77 125,504,536 -6.84(-1.54%)
Mar 30, 2022 446.21 447.04 442.45 444.62 82,133,576 -2.76(-0.62%)
Mar 29, 2022 445.90 447.88 443.14 447.38 89,361,320 +5.47(+1.24%)
Mar 28, 2022 438.18 441.91 436.24 441.91 70,787,616 +3.12(+0.71%)
Mar 25, 2022 437.31 439.07 434.66 438.79 79,871,728 +2.13(+0.49%)
Mar 24, 2022 432.25 436.67 431.11 436.66 66,710,924 +6.49(+1.51%)
Mar 23, 2022 433.19 434.72 430.09 430.18 81,910,824 -5.61(-1.29%)
Mar 22, 2022 432.17 436.75 432.17 435.79 77,359,416 +5.04(+1.17%)
Mar 21, 2022 430.70 432.75 427.15 430.75 91,065,224 -0.13(-0.03%)
Mar 18, 2022 424.55 431.20 423.80 430.87 109,725,288 +4.67(+1.10%)
Mar 17, 2022 418.98 426.20 418.59 426.20 106,279,960 +5.27(+1.25%)
Mar 16, 2022 415.40 421.00 410.48 420.94 149,965,888 +9.13(+2.22%)
Mar 15, 2022 405.62 412.45 404.32 411.81 109,909,200 +8.86(+2.20%)
Mar 14, 2022 406.70 410.24 401.78 402.95 99,319,960 -2.97(-0.73%)
Mar 11, 2022 413.69 414.32 405.39 405.91 98,972,152 -5.23(-1.27%)
Mar 10, 2022 408.28 412.06 406.27 411.14 97,000,016 -1.87(-0.45%)
Mar 09, 2022 410.81 415.04 408.57 413.00 120,827,712 +10.78(+2.68%)
Mar 08, 2022 405.48 412.81 401.13 402.22 170,076,240 -3.07(-0.76%)
Mar 07, 2022 417.01 417.73 405.23 405.29 142,483,424 -12.31(-2.95%)
Mar 04, 2022 417.20 418.76 413.46 417.61 118,167,776 -3.42(-0.81%)
Mar 03, 2022 425.62 426.24 419.18 421.03 107,908,712 -2.11(-0.50%)
Mar 02, 2022 417.80 424.90 417.02 423.13 122,243,400 +7.64(+1.84%)
Mar 01, 2022 420.38 422.44 412.71 415.49 142,638,416 -6.43(-1.52%)
Feb 28, 2022 417.47 423.43 416.19 421.92 150,423,264 -1.08(-0.26%)
Feb 25, 2022 415.13 423.08 416.03 423.00 126,087,904 +9.13(+2.21%)
Feb 24, 2022 397.17 414.31 396.80 413.87 221,024,848 +4.97(+1.22%)
Feb 23, 2022 418.08 418.66 407.15 408.90 137,107,648 -6.20(-1.49%)
Feb 22, 2022 417.33 420.82 411.51 415.09 128,472,600 -4.50(-1.07%)
Feb 18, 2022 419.60 0 -2.73(-0.65%)
Feb 17, 2022 428.28 431.51 421.71 422.33 105,615,232 +1.80(+0.43%)
Feb 16, 2022 428.97 432.95 420.53 420.53 87,474,272 -10.53(-2.44%)
Feb 15, 2022 428.77 431.24 428.24 431.06 91,573,208 +6.65(+1.57%)
Feb 14, 2022 425.09 426.72 420.67 424.42 126,349,256 -1.20(-0.28%)
Feb 11, 2022 434.26 436.38 424.15 425.62 158,558,416 -8.56(-1.97%)
Feb 10, 2022 436.13 442.28 432.13 434.18 144,853,856 -7.94(-1.80%)
Feb 09, 2022 439.88 442.45 439.67 442.12 95,676,440 +6.38(+1.46%)
Feb 08, 2022 431.67 436.69 430.21 435.74 83,743,432 +3.56(+0.82%)
Feb 07, 2022 434.36 435.79 430.82 432.19 87,261,992 -1.39(-0.32%)
Feb 04, 2022 431.31 437.52 428.87 433.58 124,161,696 +2.03(+0.47%)
Feb 03, 2022 435.75 437.70 430.69 431.55 121,970,744 -7.21(-1.64%)
Feb 02, 2022 440.15 442.68 437.78 438.76 121,408,328 +3.33(+0.77%)
Feb 01, 2022 435.49 438.34 431.88 435.42 127,274,720 +3.23(+0.75%)
Jan 31, 2022 426.37 435.11 432.20 156,935,376 +5.14(+1.20%)
Jan 28, 2022 418.10 427.70 413.40 427.06 170,255,424 +10.35(+2.48%)
Jan 27, 2022 423.49 426.71 414.98 416.71 155,230,400 -1.99(-0.48%)
Jan 26, 2022 425.87 429.07 414.41 418.70 192,564,576 -0.90(-0.21%)
Jan 25, 2022 418.46 424.90 352.39 419.60 173,287,568 -4.61(-1.09%)
Jan 24, 2022 417.47 425.54 406.58 424.20 260,705,984 +0.99(+0.23%)
Jan 21, 2022 430.54 432.96 422.94 423.22 210,732,656 -8.23(-1.91%)
Jan 20, 2022 438.46 443.28 429.52 431.45 126,393,384 -5.31(-1.22%)
Jan 19, 2022 442.69 444.12 436.25 436.77 112,914,480 -4.34(-0.98%)
Jan 18, 2022 444.25 444.46 439.96 441.11 113,693,336 -7.95(-1.77%)
Jan 14, 2022 449.06 0 +0.18(+0.04%)
Jan 13, 2022 456.28 456.94 447.82 448.87 94,224,872 -6.27(-1.38%)
Jan 12, 2022 455.70 457.25 453.14 455.15 70,050,832 +1.23(+0.27%)
Jan 11, 2022 449.55 454.01 446.48 453.92 77,355,304 +4.10(+0.91%)
Jan 10, 2022 447.11 450.04 441.21 449.82 123,616,704 -0.56(-0.12%)
Jan 07, 2022 452.18 453.39 448.99 450.38 88,099,392 -1.79(-0.40%)
Jan 06, 2022 452.12 454.95 449.74 452.17 90,140,664 -0.43(-0.09%)
Jan 05, 2022 461.08 461.87 452.50 452.60 107,800,088 -8.86(-1.92%)
Jan 04, 2022 463.07 463.80 459.55 461.46 74,504,192 -0.15(-0.03%)
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.