Skip to main content

S&P Depository Receipts (NY: SPY )

496.76 -2.75 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 497.72 498.41 494.45 496.76 71,666,824 -2.75(-0.55%)
Feb 16, 2024 501.70 502.87 498.75 499.51 75,542,448 -2.50(-0.50%)
Feb 15, 2024 499.29 502.20 498.80 502.01 61,585,912 +3.44(+0.69%)
Feb 14, 2024 496.79 499.07 494.40 498.57 68,353,536 +4.49(+0.91%)
Feb 13, 2024 494.53 497.09 490.71 494.08 112,944,640 -6.90(-1.38%)
Feb 12, 2024 501.17 503.50 500.24 500.98 56,396,708 -0.22(-0.04%)
Feb 09, 2024 498.84 501.65 498.49 501.20 63,979,944 +2.88(+0.58%)
Feb 08, 2024 498.10 498.71 497.26 498.32 52,238,376 +0.22(+0.04%)
Feb 07, 2024 496.29 498.53 495.36 498.10 70,838,200 +4.12(+0.83%)
Feb 06, 2024 493.52 494.32 492.05 493.98 55,817,544 +1.43(+0.29%)
Feb 05, 2024 493.70 494.38 490.23 492.55 75,710,144 -1.80(-0.36%)
Feb 02, 2024 489.65 496.05 489.30 494.35 99,228,424 +5.15(+1.05%)
Feb 01, 2024 484.63 489.23 483.80 489.20 91,743,648 +6.32(+1.31%)
Jan 31, 2024 488.62 489.08 482.86 482.88 125,847,056 -8.01(-1.63%)
Jan 30, 2024 490.56 491.62 490.11 490.89 59,460,808 -0.38(-0.08%)
Jan 29, 2024 487.73 491.42 487.17 491.27 60,607,976 +3.86(+0.79%)
Jan 26, 2024 487.59 489.12 486.54 487.41 77,044,000 -0.62(-0.13%)
Jan 25, 2024 487.58 488.31 485.39 488.03 72,404,928 +2.64(+0.54%)
Jan 24, 2024 487.81 488.77 484.88 485.39 81,518,896 +0.53(+0.11%)
Jan 23, 2024 484.01 485.11 482.89 484.86 49,858,752 +1.41(+0.29%)
Jan 22, 2024 484.01 485.22 482.78 483.45 76,013,392 +1.02(+0.21%)
Jan 19, 2024 477.65 482.72 476.54 482.43 111,171,800 +5.94(+1.25%)
Jan 18, 2024 474.01 477.06 472.42 476.49 91,805,624 +4.20(+0.89%)
Jan 17, 2024 471.82 472.79 469.87 472.29 68,911,448 -2.64(-0.56%)
Jan 16, 2024 475.26 476.61 473.06 474.93 84,933,328 -1.75(-0.37%)
Jan 12, 2024 477.84 478.60 475.23 476.68 58,027,424 +0.33(+0.07%)
Jan 11, 2024 477.59 478.12 472.26 476.35 77,840,856 -0.21(-0.04%)
Jan 10, 2024 474.16 477.45 473.87 476.56 67,229,160 +2.68(+0.57%)
Jan 09, 2024 471.87 474.93 471.35 473.88 65,874,896 -0.72(-0.15%)
Jan 08, 2024 468.43 474.75 468.30 474.60 74,817,888 +6.68(+1.43%)
Jan 05, 2024 467.49 470.44 466.43 467.92 86,146,216 +0.64(+0.14%)
Jan 04, 2024 468.30 470.96 467.05 467.28 84,247,232 -1.51(-0.32%)
Jan 03, 2024 470.43 471.19 468.17 468.79 103,427,248 -3.86(-0.82%)
Jan 02, 2024 472.16 473.67 470.49 472.65 123,623,912 -2.66(-0.56%)
Dec 29, 2023 476.49 477.03 473.30 475.31 122,285,376 -1.38(-0.29%)
Dec 28, 2023 476.88 477.55 476.26 476.69 77,996,544 +0.18(+0.04%)
Dec 27, 2023 475.44 476.66 474.89 476.51 67,983,048 +0.86(+0.18%)
Dec 26, 2023 474.07 476.58 473.99 475.65 55,338,904 +2.00(+0.42%)
Dec 22, 2023 473.86 475.38 471.70 473.65 67,166,168 +0.95(+0.20%)
Dec 21, 2023 471.33 472.98 468.84 472.70 86,581,944 +4.44(+0.95%)
Dec 20, 2023 473.96 475.89 467.82 468.26 102,580,128 -6.58(-1.39%)
Dec 19, 2023 472.53 474.91 472.45 474.84 55,676,640 +2.87(+0.61%)
Dec 18, 2023 470.98 472.98 469.89 471.97 70,307,552 +2.64(+0.56%)
Dec 15, 2023 469.49 470.70 467.43 469.33 145,134,880 -0.77(-0.16%)
Dec 14, 2023 470.59 471.82 467.36 470.10 118,773,592 +1.50(+0.32%)
Dec 13, 2023 462.61 468.86 462.25 468.60 92,838,720 +6.37(+1.38%)
Dec 12, 2023 459.77 462.32 458.74 462.23 68,440,232 +2.10(+0.46%)
Dec 11, 2023 457.83 460.30 457.62 460.12 65,156,016 +1.78(+0.39%)
Dec 08, 2023 455.61 458.88 455.36 458.34 83,539,200 +1.96(+0.43%)
Dec 07, 2023 455.06 457.05 454.45 456.38 67,214,544 +3.46(+0.76%)
Dec 06, 2023 456.96 456.99 452.48 452.92 69,286,040 -1.83(-0.40%)
Dec 05, 2023 453.42 455.74 453.03 454.76 70,286,952 -0.09(-0.02%)
Dec 04, 2023 453.76 457.27 452.50 454.85 72,787,136 -2.40(-0.52%)
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.