Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 88.12 88.73 87.76 87.77 22,880,078 +0.00(+0.00%)
Mar 28, 2002 88.12 88.73 87.76 87.77 22,856,462 -0.04(-0.04%)
Mar 27, 2002 87.40 88.15 87.19 87.81 24,816,598 +0.23(+0.26%)
Mar 26, 2002 87.00 88.15 86.97 87.58 26,015,800 +0.51(+0.58%)
Mar 25, 2002 88.21 88.42 86.84 87.07 22,825,410 -1.10(-1.24%)
Mar 22, 2002 88.52 88.86 87.91 88.17 19,877,964 -0.19(-0.22%)
Mar 21, 2002 88.37 88.78 87.46 88.36 35,053,588 +0.04(+0.04%)
Mar 20, 2002 89.29 89.35 88.28 88.32 21,708,538 -1.69(-1.88%)
Mar 19, 2002 89.90 90.24 89.53 90.02 5,479,977 +0.60(+0.67%)
Mar 18, 2002 89.75 90.10 88.98 89.42 22,849,416 +0.02(+0.02%)
Mar 15, 2002 88.88 89.63 88.83 89.40 27,680,668 +0.59(+0.66%)
Mar 14, 2002 88.94 89.23 88.62 88.81 14,434,651 -0.12(-0.14%)
Mar 13, 2002 89.39 89.48 88.63 88.94 22,303,638 -0.87(-0.96%)
Mar 12, 2002 88.98 89.86 88.86 89.80 22,363,264 -0.05(-0.06%)
Mar 11, 2002 89.59 90.36 89.23 89.86 20,369,206 +0.19(+0.21%)
Mar 08, 2002 89.96 90.36 89.27 89.66 25,978,222 +0.38(+0.42%)
Mar 07, 2002 89.95 90.06 88.58 89.29 25,188,584 -0.19(-0.21%)
Mar 06, 2002 88.22 90.22 88.19 89.48 26,258,746 +1.05(+1.19%)
Mar 05, 2002 88.39 89.21 88.12 88.43 29,625,670 -0.28(-0.32%)
Mar 04, 2002 87.30 88.90 87.10 88.71 35,427,792 +1.54(+1.77%)
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.