S&P Depository Receipts (NY: SPY )

450.50 USD -5.06 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 461.64 464.67 450.29 450.50 132,016,433 -5.06(-1.11%)
Nov 30, 2021 462.00 463.90 455.30 455.56 148,752,291 -9.04(-1.95%)
Nov 29, 2021 464.07 466.56 461.73 464.60 86,665,248 +5.63(+1.23%)
Nov 26, 2021 462.34 463.90 457.77 458.97 112,671,463 -10.47(-2.23%)
Nov 24, 2021 466.06 469.55 465.19 469.44 61,992,737 +1.25(+0.27%)
Nov 23, 2021 467.22 469.10 464.45 468.19 73,114,028 +0.62(+0.13%)
Nov 22, 2021 470.89 473.54 467.35 467.57 72,651,759 -1.32(-0.28%)
Nov 19, 2021 469.61 470.94 468.50 468.89 57,315,579 -0.84(-0.18%)
Nov 18, 2021 469.24 470.01 469.41 469.73 50,542,732 +1.21(+0.26%)
Nov 17, 2021 469.00 469.19 467.48 468.52 47,667,957 -0.76(-0.16%)
Nov 16, 2021 467.15 470.48 467.07 469.28 48,715,403 +1.85(+0.40%)
Nov 15, 2021 468.64 468.81 466.23 467.43 46,886,481 +0.16(+0.03%)
Nov 12, 2021 465.12 467.86 464.11 467.27 53,566,687 +3.50(+0.75%)
Nov 11, 2021 465.21 465.29 463.75 463.77 34,736,547 -2.98(-0.64%)
Nov 10, 2021 465.58 466.75 69,257,196 -0.63(-0.13%)
Nov 09, 2021 469.32 469.57 465.88 467.38 51,009,694 -2.05(-0.44%)
Nov 08, 2021 469.70 470.23 468.20 469.43 50,399,242 +0.90(+0.19%)
Nov 05, 2021 469.28 470.65 466.92 468.53 66,587,573 +1.62(+0.35%)
Nov 04, 2021 465.36 467.00 464.99 466.91 53,009,219 +2.19(+0.47%)
Nov 03, 2021 461.30 465.15 460.83 464.72 52,470,052 +2.82(+0.61%)
Nov 02, 2021 460.22 462.23 460.08 461.90 49,141,927 +1.86(+0.40%)
Nov 01, 2021 460.30 459.65 458.20 460.04 48,422,181 +0.79(+0.17%)
Oct 29, 2021 455.87 459.56 455.56 459.25 70,417,810 +0.93(+0.20%)
Oct 28, 2021 455.46 458.40 455.45 458.32 51,390,459 +4.38(+0.96%)
Oct 27, 2021 456.45 457.16 453.86 453.94 72,486,938 -2.02(-0.44%)
Oct 26, 2021 457.20 455.96 56,039,724 +0.41(+0.09%)
Oct 25, 2021 454.28 455.90 452.39 455.55 45,186,456 +2.43(+0.54%)
Oct 22, 2021 453.13 454.67 451.05 453.12 58,845,556 -0.47(-0.10%)
Oct 21, 2021 451.77 453.83 451.31 453.59 41,251,491 +1.18(+0.26%)
Oct 20, 2021 451.13 452.73 451.01 452.41 49,513,144 +1.77(+0.39%)
Oct 19, 2021 448.92 450.71 448.27 450.64 46,954,200 +3.45(+0.77%)
Oct 18, 2021 443.97 447.55 443.27 447.19 62,184,130 +1.32(+0.30%)
Oct 15, 2021 444.75 446.26 444.09 445.87 66,355,289 +3.37(+0.76%)
Oct 14, 2021 439.08 442.66 438.58 442.50 70,191,393 +7.32(+1.68%)
Oct 13, 2021 434.71 436.05 431.54 435.18 72,932,931 +1.56(+0.36%)
Oct 12, 2021 435.67 436.10 432.78 433.62 71,379,812 -1.07(-0.25%)
Oct 11, 2021 437.16 440.26 434.62 434.69 65,717,485 -3.17(-0.72%)
Oct 08, 2021 439.48 439.89 437.19 437.86 74,565,460 -0.80(-0.18%)
Oct 07, 2021 438.39 441.68 438.20 438.66 72,401,178 +3.76(+0.86%)
Oct 06, 2021 429.27 435.11 427.54 434.90 112,875,465 +1.80(+0.42%)
Oct 05, 2021 430.24 435.49 429.43 433.10 90,556,648 +4.46(+1.04%)
Oct 04, 2021 433.00 433.96 426.39 428.64 128,829,653 -5.60(-1.29%)
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.