Skip to main content

S&P Depository Receipts (NY: SPY )

523.38 +0.21 (+0.04%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 76.63 77.36 75.91 76.18 77,141,504 +0.18(+0.23%)
Jul 30, 2003 76.34 76.48 75.82 76.00 37,092,528 -0.18(-0.24%)
Jul 29, 2003 76.75 76.85 75.63 76.18 69,897,888 -0.35(-0.46%)
Jul 28, 2003 76.93 77.39 76.39 76.54 44,905,804 -0.28(-0.37%)
Jul 25, 2003 75.62 76.86 75.14 76.82 56,534,576 +1.33(+1.77%)
Jul 24, 2003 76.64 76.90 75.39 75.49 53,724,780 -0.57(-0.76%)
Jul 23, 2003 76.04 76.22 75.32 76.06 48,670,156 +0.05(+0.07%)
Jul 22, 2003 75.64 76.19 75.04 76.01 65,251,652 +0.68(+0.91%)
Jul 21, 2003 76.22 76.25 74.99 75.32 45,852,664 -0.94(-1.24%)
Jul 18, 2003 75.89 76.49 75.46 76.27 46,587,372 +0.77(+1.03%)
Jul 17, 2003 75.99 76.55 75.23 75.49 63,839,908 -1.09(-1.42%)
Jul 16, 2003 77.26 77.31 76.05 76.58 52,474,172 -0.45(-0.59%)
Jul 15, 2003 77.70 77.76 76.60 77.03 83,025,176 -0.17(-0.22%)
Jul 14, 2003 77.56 78.10 76.58 77.20 55,004,880 +0.38(+0.49%)
Jul 11, 2003 76.18 76.99 76.18 76.83 52,185,952 +0.72(+0.95%)
Jul 10, 2003 76.52 76.67 75.59 76.11 65,042,760 -0.98(-1.27%)
Jul 09, 2003 77.35 77.72 76.67 77.09 47,795,840 -0.44(-0.56%)
Jul 08, 2003 77.03 77.63 76.77 77.52 43,265,332 +0.34(+0.45%)
Jul 07, 2003 76.37 77.33 76.37 77.18 41,011,496 +1.50(+1.99%)
Jul 03, 2003 75.93 76.53 75.04 75.68 40,275,744 -0.79(-1.03%)
Jul 02, 2003 75.70 76.48 75.55 76.47 45,225,600 +0.95(+1.26%)
Jul 01, 2003 74.53 75.76 73.91 75.52 67,088,488 +0.69(+0.92%)
Jun 30, 2003 75.28 75.62 74.70 74.83 44,029,136 -0.02(-0.03%)
Jun 27, 2003 75.68 76.02 74.79 74.85 70,715,056 -0.87(-1.15%)
Jun 26, 2003 74.94 75.86 74.31 75.72 43,777,188 +0.97(+1.30%)
Jun 25, 2003 75.52 76.21 74.75 74.75 62,451,516 -0.76(-1.00%)
Jun 24, 2003 75.28 75.95 75.13 75.51 47,281,632 +0.08(+0.10%)
Jun 23, 2003 76.22 76.38 75.05 75.43 44,811,340 -0.78(-1.03%)
Jun 20, 2003 76.94 77.03 76.20 76.21 54,219,024 -0.44(-0.58%)
Jun 19, 2003 77.90 77.97 76.52 76.66 56,849,152 -1.19(-1.53%)
Jun 18, 2003 77.63 78.28 77.41 77.85 46,386,964 -0.07(-0.09%)
Jun 17, 2003 78.23 78.31 77.59 77.91 48,046,872 +0.00(+0.00%)
Jun 16, 2003 76.61 77.95 76.49 77.91 47,521,968 +1.61(+2.11%)
Jun 13, 2003 77.11 77.22 75.84 76.31 63,464,396 -0.80(-1.04%)
Jun 12, 2003 77.22 77.33 76.35 77.11 47,612,388 +0.24(+0.31%)
Jun 11, 2003 76.00 76.94 75.65 76.87 49,113,512 +0.80(+1.06%)
Jun 10, 2003 75.46 76.08 75.26 76.07 39,299,524 +0.77(+1.02%)
Jun 09, 2003 75.70 75.95 74.93 75.30 49,118,468 -0.77(-1.02%)
Jun 06, 2003 76.95 77.72 75.98 76.08 78,808,728 -0.30(-0.39%)
Jun 05, 2003 75.55 76.37 75.32 76.37 60,582,580 +0.38(+0.49%)
Jun 04, 2003 74.85 76.14 74.78 76.00 64,511,856 +1.08(+1.44%)
Jun 03, 2003 74.46 74.99 74.23 74.92 51,610,032 +0.31(+0.41%)
Jun 02, 2003 74.75 75.45 74.09 74.61 66,166,416 +0.31(+0.41%)
May 30, 2003 73.50 74.41 73.24 74.31 68,560,120 +1.17(+1.60%)
May 29, 2003 73.48 74.21 72.87 73.13 66,519,224 -0.19(-0.26%)
May 28, 2003 73.46 73.94 73.14 73.32 49,257,296 +0.21(+0.28%)
May 27, 2003 71.51 73.45 71.42 73.12 57,069,396 +1.26(+1.75%)
May 23, 2003 71.68 72.03 71.39 71.86 34,130,604 +0.15(+0.20%)
May 22, 2003 71.24 72.08 71.03 71.71 50,186,020 +0.71(+0.99%)
May 21, 2003 70.60 71.19 70.44 71.01 65,054,636 +0.15(+0.21%)
May 20, 2003 71.14 71.30 70.20 70.86 72,358,664 -0.15(-0.21%)
May 19, 2003 72.16 72.73 70.76 71.01 56,420,668 -1.70(-2.34%)
May 16, 2003 72.73 73.16 72.24 72.71 50,773,944 -0.18(-0.25%)
May 15, 2003 72.73 73.06 72.24 72.89 57,330,868 +0.46(+0.63%)
May 14, 2003 72.88 72.99 71.98 72.44 42,061,304 -0.15(-0.21%)
May 13, 2003 72.45 72.96 72.24 72.59 51,275,624 -0.13(-0.18%)
May 12, 2003 71.66 72.90 71.49 72.72 46,564,540 +0.88(+1.23%)
May 09, 2003 71.15 71.89 70.98 71.84 43,909,884 +0.98(+1.38%)
May 08, 2003 70.91 71.54 70.73 70.86 53,201,312 -0.72(-1.01%)
May 07, 2003 71.60 72.15 71.25 71.58 54,073,020 -0.40(-0.55%)
May 06, 2003 71.31 72.34 71.28 71.98 58,175,568 +0.67(+0.95%)
May 05, 2003 71.64 71.88 70.89 71.30 46,261,704 -0.14(-0.19%)
May 02, 2003 70.17 71.64 70.12 71.44 65,550,832 +1.00(+1.43%)
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.