Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

393.74 +3.75 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 20, 2023 390.80 394.17 390.07 393.74 93,254,112 +3.75(+0.96%)
Mar 17, 2023 393.22 394.40 388.55 389.99 143,563,552 -4.61(-1.17%)
Mar 16, 2023 385.35 394.96 384.82 394.60 145,119,248 +6.80(+1.75%)
Mar 15, 2023 384.42 388.01 382.25 387.80 173,541,056 -2.44(-0.63%)
Mar 14, 2023 389.01 391.95 385.58 390.24 150,236,784 +6.35(+1.65%)
Mar 13, 2023 380.36 388.91 379.20 383.89 158,563,200 -0.55(-0.14%)
Mar 10, 2023 389.50 391.67 382.86 384.44 190,349,040 -5.63(-1.44%)
Mar 09, 2023 398.22 399.95 389.05 390.07 111,992,848 -7.33(-1.84%)
Mar 08, 2023 396.88 398.19 395.08 397.40 74,822,856 +0.65(+0.16%)
Mar 07, 2023 402.88 403.13 396.11 396.76 108,768,632 -6.18(-1.53%)
Mar 06, 2023 403.51 405.90 402.47 402.93 72,969,488 +0.28(+0.07%)
Mar 03, 2023 398.19 402.91 397.51 402.65 90,465,368 +6.36(+1.60%)
Mar 02, 2023 391.19 397.17 390.84 396.30 85,660,936 +3.06(+0.78%)
Mar 01, 2023 393.91 395.18 391.88 393.24 99,943,352 -1.51(-0.38%)
Feb 28, 2023 395.72 397.76 394.64 394.75 96,827,232 -1.47(-0.37%)
Feb 27, 2023 398.35 399.76 395.24 396.22 80,665,696 +1.35(+0.34%)
Feb 24, 2023 393.92 395.74 392.14 394.87 108,627,472 -4.26(-1.07%)
Feb 23, 2023 400.03 400.67 394.74 399.14 96,276,376 +2.11(+0.53%)
Feb 22, 2023 398.00 399.61 395.51 397.02 83,933,912 -0.55(-0.14%)
Feb 21, 2023 401.53 402.62 397.30 397.57 83,099,328 -8.14(-2.01%)
Feb 17, 2023 404.52 405.96 402.51 405.71 89,599,824 -1.02(-0.25%)
Feb 16, 2023 407.24 411.34 406.59 406.73 76,561,432 -5.68(-1.38%)
Feb 15, 2023 408.79 412.49 407.91 412.41 61,800,484 +1.33(+0.32%)
Feb 14, 2023 409.68 413.47 406.96 411.07 88,605,840 -0.19(-0.05%)
Feb 13, 2023 407.17 411.40 406.69 411.26 64,985,432 +4.77(+1.17%)
Feb 10, 2023 404.32 406.89 403.47 406.49 71,040,344 +0.95(+0.23%)
Feb 09, 2023 412.83 412.99 404.27 405.54 78,740,864 -3.55(-0.87%)
Feb 08, 2023 411.56 412.95 408.37 409.09 76,309,560 -4.52(-1.09%)
Feb 07, 2023 407.31 414.91 406.02 413.61 91,164,120 +5.34(+1.31%)
Feb 06, 2023 408.23 409.73 406.55 408.27 60,324,880 -2.51(-0.61%)
Feb 03, 2023 410.02 415.38 409.53 410.78 95,124,112 -4.41(-1.06%)
Feb 02, 2023 413.28 416.72 411.31 415.19 101,847,552 +5.96(+1.46%)
Feb 01, 2023 403.67 412.10 400.82 409.24 101,330,424 +4.30(+1.06%)
Jan 31, 2023 399.61 404.98 399.25 404.93 87,158,864 +5.87(+1.47%)
Jan 30, 2023 401.27 403.59 398.76 399.07 74,348,920 -5.07(-1.25%)
Jan 27, 2023 402.12 406.61 401.91 404.14 68,650,376 +0.93(+0.23%)
Jan 26, 2023 401.60 403.38 398.51 403.21 72,440,976 +4.38(+1.10%)
Jan 25, 2023 394.44 399.18 392.06 398.83 85,014,528 +0.15(+0.04%)
Jan 24, 2023 397.36 399.62 396.13 398.68 59,148,588 -0.43(-0.11%)
Jan 23, 2023 395.21 401.11 394.21 399.11 84,989,360 +4.73(+1.20%)
Jan 20, 2023 388.62 394.53 386.90 394.38 92,911,568 +7.21(+1.86%)
Jan 19, 2023 387.88 389.59 385.79 387.16 87,053,544 -2.84(-0.73%)
Jan 18, 2023 397.49 398.60 389.79 390.00 99,844,896 -6.26(-1.58%)
Jan 17, 2023 396.96 398.71 395.55 396.26 62,963,212 -0.73(-0.18%)
Jan 13, 2023 392.12 397.58 391.84 396.99 65,316,500 +1.53(+0.39%)
Jan 12, 2023 395.16 396.97 390.93 395.45 90,419,000 +1.44(+0.36%)
Jan 11, 2023 390.74 394.10 389.89 394.02 69,255,760 +4.92(+1.26%)
Jan 10, 2023 385.78 389.17 384.80 389.10 65,349,508 +2.71(+0.70%)
Jan 09, 2023 388.89 392.20 386.20 386.38 74,096,640 -0.22(-0.06%)
Jan 06, 2023 381.15 387.77 377.97 386.60 104,596,376 +8.67(+2.29%)
Jan 05, 2023 380.27 380.39 377.32 377.94 77,536,600 -4.36(-1.14%)
Jan 04, 2023 381.72 384.41 378.56 382.30 86,116,720 +2.93(+0.77%)
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.