S&P Depository Receipts (NY: SPY )

413.16 USD +0.30 (+0.07%)
Streaming Delayed Price Updated: 4:12 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 114.97 115.77 114.50 114.52 17,535,900 +0.00(+0.00%)
Mar 28, 2002 114.97 115.77 114.50 114.52 17,517,800 -0.05(-0.04%)
Mar 27, 2002 114.03 115.01 113.76 114.57 19,020,100 +0.30(+0.26%)
Mar 26, 2002 113.52 115.02 113.47 114.27 19,939,200 +0.66(+0.58%)
Mar 25, 2002 115.09 115.36 113.30 113.61 17,494,000 -1.43(-1.24%)
Mar 22, 2002 115.50 115.94 114.70 115.04 15,235,000 -0.25(-0.22%)
Mar 21, 2002 115.30 115.83 114.12 115.29 26,866,000 +0.05(+0.04%)
Mar 20, 2002 116.50 116.58 115.19 115.24 16,638,000 -2.21(-1.88%)
Mar 19, 2002 117.30 117.74 116.82 117.45 4,200,000 +0.78(+0.67%)
Mar 18, 2002 117.10 117.56 116.10 116.67 17,512,400 +0.02(+0.02%)
Mar 15, 2002 115.97 116.95 115.90 116.65 21,215,200 +0.77(+0.66%)
Mar 14, 2002 116.04 116.43 115.63 115.88 11,063,100 -0.16(-0.14%)
Mar 13, 2002 116.63 116.75 115.64 116.04 17,094,100 -1.13(-0.96%)
Mar 12, 2002 116.10 117.25 115.94 117.17 17,139,800 -0.07(-0.06%)
Mar 11, 2002 116.89 117.90 116.43 117.24 15,611,500 +0.25(+0.21%)
Mar 08, 2002 117.38 117.90 116.48 116.99 19,910,400 +0.49(+0.42%)
Mar 07, 2002 117.36 117.50 115.57 116.50 19,305,200 -0.25(-0.21%)
Mar 06, 2002 115.10 117.71 115.07 116.75 20,125,400 +1.37(+1.19%)
Mar 05, 2002 115.33 116.40 114.97 115.38 22,705,900 -0.37(-0.32%)
Mar 04, 2002 113.90 115.99 113.65 115.75 27,152,800 +2.01(+1.77%)
Mar 01, 2002 111.72 113.85 111.51 113.74 26,161,700 +2.59(+2.33%)
Feb 28, 2002 111.83 112.75 111.03 111.15 23,748,300 -0.50(-0.45%)
Feb 27, 2002 111.96 112.86 110.65 111.65 28,596,400 +0.43(+0.39%)
Feb 26, 2002 111.60 112.04 110.57 111.22 22,264,400 -0.23(-0.21%)
Feb 25, 2002 109.74 111.81 109.70 111.45 17,447,200 +1.81(+1.65%)
Feb 22, 2002 108.35 109.94 107.87 109.64 26,569,900 +1.34(+1.24%)
Feb 21, 2002 109.93 110.63 108.26 108.30 26,181,600 -2.29(-2.07%)
Feb 20, 2002 109.05 110.59 107.82 110.59 29,148,300 +1.83(+1.68%)
Feb 19, 2002 110.15 110.29 100.20 108.76 15,994,300 -2.13(-1.92%)
Feb 18, 2002 112.15 112.24 110.71 110.89 18,394,600 +0.00(+0.00%)
Feb 15, 2002 112.15 112.24 110.71 110.89 18,391,300 -1.17(-1.04%)
Feb 14, 2002 112.51 112.97 111.59 112.06 20,390,600 -0.21(-0.19%)
Feb 13, 2002 111.48 112.54 111.35 112.27 16,778,900 +1.18(+1.06%)
Feb 12, 2002 110.96 111.71 110.03 111.09 13,885,300 -0.35(-0.31%)
Feb 11, 2002 110.05 111.64 109.82 111.44 18,783,800 +1.35(+1.23%)
Feb 08, 2002 108.63 110.75 108.30 110.09 19,258,300 +2.07(+1.92%)
Feb 07, 2002 108.72 109.86 108.00 108.02 23,410,900 -0.68(-0.63%)
Feb 06, 2002 109.65 109.74 108.06 108.70 29,445,900 -0.47(-0.43%)
Feb 05, 2002 109.40 110.49 108.53 109.17 31,400,600 -0.68(-0.62%)
Feb 04, 2002 112.23 112.23 109.44 109.85 24,241,000 -2.80(-2.49%)
Feb 01, 2002 113.09 113.30 112.17 112.65 15,838,500 -0.53(-0.47%)
Jan 31, 2002 112.15 113.30 111.62 113.18 19,837,000 +1.31(+1.17%)
Jan 30, 2002 110.39 113.39 108.40 111.87 3,020,000 +1.59(+1.44%)
Jan 29, 2002 113.85 114.13 110.05 110.28 27,670,500 -3.58(-3.14%)
Jan 28, 2002 113.90 114.19 112.92 113.86 10,584,000 +0.31(+0.27%)
Jan 25, 2002 113.12 114.18 113.04 113.55 1,200,000 -0.03(-0.03%)
Jan 24, 2002 113.64 114.25 113.32 113.58 12,047,100 +0.35(+0.31%)
Jan 23, 2002 112.63 113.55 112.02 113.23 12,432,500 +0.86(+0.77%)
Jan 22, 2002 113.75 113.93 112.02 112.37 11,681,100 -0.78(-0.69%)
Jan 21, 2002 113.00 113.85 112.67 113.15 17,028,200 +0.00(+0.00%)
Jan 18, 2002 113.00 113.85 112.67 113.15 17,028,000 -0.52(-0.46%)
Jan 17, 2002 113.76 114.24 113.40 113.67 16,737,400 +0.85(+0.75%)
Jan 16, 2002 114.30 114.40 112.69 112.82 16,920,200 -2.33(-2.02%)
Jan 15, 2002 114.55 115.39 113.90 115.15 20,046,600 +0.93(+0.81%)
Jan 14, 2002 114.65 114.84 113.96 114.22 12,295,000 -0.72(-0.63%)
Jan 11, 2002 116.21 116.28 114.70 114.94 13,705,400 -1.14(-0.98%)
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.