Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 87.00 87.16 86.68 86.97 40,439,360 +0.00(+0.00%)
Jan 29, 2004 87.04 87.26 86.27 86.97 78,442,480 +0.08(+0.10%)
Jan 28, 2004 88.12 88.35 86.56 86.89 69,013,008 -1.00(-1.14%)
Jan 27, 2004 88.71 89.29 87.87 87.89 46,153,412 -0.91(-1.03%)
Jan 26, 2004 87.71 88.85 87.66 88.81 39,762,060 +1.10(+1.26%)
Jan 23, 2004 88.14 88.42 87.33 87.70 65,196,984 -0.28(-0.32%)
Jan 22, 2004 88.25 88.43 87.82 87.99 39,031,920 -0.23(-0.26%)
Jan 21, 2004 87.47 88.37 87.16 88.22 40,114,736 +0.69(+0.79%)
Jan 20, 2004 87.78 87.87 87.23 87.53 38,986,904 -0.02(-0.03%)
Jan 16, 2004 87.40 87.61 87.09 87.55 41,655,784 +0.34(+0.40%)
Jan 15, 2004 87.04 87.42 86.28 87.20 50,145,184 +0.21(+0.25%)
Jan 14, 2004 86.42 87.11 86.35 86.99 39,327,184 +0.72(+0.84%)
Jan 13, 2004 86.68 86.78 85.66 86.27 70,830,528 -0.51(-0.58%)
Jan 12, 2004 86.26 86.80 86.12 86.77 43,796,108 +0.64(+0.74%)
Jan 09, 2004 86.90 86.99 86.05 86.14 70,562,008 -0.76(-0.87%)
Jan 08, 2004 86.55 86.92 86.43 86.90 48,029,780 +0.34(+0.40%)
Jan 07, 2004 86.14 86.65 85.76 86.55 39,365,024 +0.29(+0.34%)
Jan 06, 2004 85.96 86.40 85.84 86.26 26,755,858 +0.08(+0.10%)
Jan 05, 2004 85.67 86.24 85.53 86.18 36,495,080 +0.93(+1.09%)
Jan 02, 2004 85.64 85.99 84.87 85.25 49,691,388 -0.04(-0.04%)
Dec 31, 2003 85.24 85.47 84.95 85.29 41,107,136 +0.08(+0.09%)
Dec 30, 2003 85.20 85.28 84.96 85.21 25,549,350 +0.02(+0.02%)
Dec 29, 2003 84.38 85.28 84.35 85.20 29,405,688 +1.12(+1.33%)
Dec 26, 2003 84.08 84.37 84.02 84.08 10,840,438 +0.06(+0.07%)
Dec 24, 2003 83.94 84.22 83.87 84.02 10,510,857 -0.08(-0.10%)
Dec 23, 2003 83.91 84.27 83.83 84.10 32,300,290 +0.05(+0.06%)
Dec 22, 2003 83.46 84.05 83.37 84.05 36,057,204 +0.58(+0.70%)
Dec 19, 2003 83.77 83.82 83.22 83.46 54,103,812 -0.63(-0.75%)
Dec 18, 2003 83.16 84.10 83.07 84.09 37,986,548 +0.93(+1.12%)
Dec 17, 2003 82.90 83.16 82.62 83.16 30,107,646 +0.26(+0.31%)
Dec 16, 2003 82.47 83.16 82.41 82.90 42,923,876 +0.43(+0.52%)
Dec 15, 2003 82.88 83.72 82.38 82.47 50,456,628 -0.41(-0.50%)
Dec 12, 2003 82.75 82.93 81.74 82.88 44,547,124 +0.16(+0.19%)
Dec 11, 2003 81.76 82.85 81.75 82.72 59,090,852 +0.92(+1.12%)
Dec 10, 2003 81.83 81.99 81.21 81.80 48,159,604 -0.01(-0.01%)
Dec 09, 2003 82.44 82.72 81.66 81.81 54,660,292 -0.64(-0.77%)
Dec 08, 2003 81.97 82.50 81.76 82.44 42,346,784 +0.48(+0.58%)
Dec 05, 2003 82.10 82.36 81.72 81.97 32,452,816 -0.50(-0.60%)
Dec 04, 2003 82.13 82.54 81.96 82.47 47,076,788 +0.34(+0.41%)
Dec 03, 2003 82.26 82.84 82.06 82.13 50,912,640 -0.13(-0.16%)
Dec 02, 2003 82.47 82.60 82.06 82.26 46,101,220 -0.21(-0.25%)
Dec 01, 2003 81.59 82.53 81.85 82.47 50,362,948 +0.88(+1.08%)
Nov 28, 2003 81.46 81.75 81.40 81.59 13,710,120 +0.06(+0.08%)
Nov 26, 2003 81.23 81.59 80.77 81.52 43,079,012 +0.29(+0.36%)
Nov 25, 2003 80.93 81.56 80.82 81.23 49,007,828 +0.31(+0.38%)
Nov 24, 2003 79.78 81.07 80.23 80.93 37,696,372 +1.15(+1.44%)
Nov 21, 2003 79.89 79.96 79.42 79.78 37,441,684 +0.24(+0.30%)
Nov 20, 2003 80.26 80.66 79.52 79.54 69,878,968 -0.72(-0.90%)
Nov 19, 2003 79.59 80.48 79.65 80.26 38,903,400 +0.67(+0.85%)
Nov 18, 2003 80.42 80.82 79.48 79.59 53,655,500 -0.84(-1.04%)
Nov 17, 2003 80.41 80.58 79.74 80.42 57,724,644 -0.41(-0.50%)
Nov 14, 2003 81.52 81.97 80.70 80.83 64,268,780 -0.69(-0.85%)
Nov 13, 2003 81.25 81.66 81.07 81.52 38,146,644 +0.02(+0.03%)
Nov 12, 2003 80.59 81.60 80.60 81.49 36,525,612 +0.90(+1.12%)
Nov 11, 2003 80.61 80.74 80.32 80.59 34,645,328 -0.02(-0.03%)
Nov 10, 2003 80.94 81.12 80.48 80.61 33,171,606 -0.33(-0.41%)
Nov 07, 2003 81.55 81.79 80.91 80.94 41,523,744 -0.61(-0.74%)
Nov 06, 2003 80.93 81.58 80.55 81.55 37,036,556 +0.43(+0.53%)
Nov 05, 2003 81.60 81.22 80.40 81.12 43,768,836 +0.06(+0.08%)
Nov 04, 2003 81.60 81.45 80.92 81.06 40,776,508 -0.54(-0.67%)
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.