Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY: SPY )

505.82 +6.10 (+1.22%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 82.31 83.20 81.89 82.18 25,866,928 -0.67(-0.81%)
May 28, 2002 83.58 83.64 82.35 82.85 31,610,204 -0.45(-0.54%)
May 27, 2002 84.29 84.46 83.24 83.30 15,496,070 +0.00(+0.00%)
May 24, 2002 84.29 84.46 83.24 83.30 15,491,243 -1.08(-1.28%)
May 23, 2002 83.74 84.58 83.14 84.38 18,075,182 +0.89(+1.06%)
May 22, 2002 82.94 83.63 82.77 83.49 20,655,600 +0.18(+0.22%)
May 21, 2002 84.39 84.67 83.02 83.31 21,960,356 -0.77(-0.91%)
May 20, 2002 84.80 84.84 83.92 84.08 18,035,256 -0.92(-1.08%)
May 17, 2002 84.81 85.27 84.38 85.00 36,301,588 +0.41(+0.49%)
May 16, 2002 84.08 84.67 83.79 84.58 36,609,768 +0.44(+0.52%)
May 15, 2002 83.92 85.00 83.76 84.15 38,642,188 -0.33(-0.39%)
May 14, 2002 84.02 84.59 83.54 84.48 44,604,664 +1.80(+2.18%)
May 13, 2002 81.41 82.74 81.08 82.67 19,106,722 +1.65(+2.03%)
May 10, 2002 82.75 82.81 80.93 81.03 2,113,705 -1.56(-1.88%)
May 09, 2002 83.27 83.62 82.45 82.58 23,554,376 -0.97(-1.16%)
May 08, 2002 82.05 83.82 81.85 83.55 36,354,300 +3.00(+3.72%)
May 07, 2002 81.32 81.49 80.40 80.55 28,171,648 -0.28(-0.35%)
May 06, 2002 82.50 82.77 80.71 80.83 30,824,480 -1.62(-1.96%)
May 03, 2002 83.23 83.36 82.16 82.45 23,720,342 -0.90(-1.08%)
May 02, 2002 83.62 84.24 82.61 83.36 20,436,140 -0.32(-0.38%)
May 01, 2002 82.75 83.73 81.85 83.68 32,061,910 +1.01(+1.22%)
Apr 30, 2002 82.02 83.26 81.73 82.67 25,374,512 +0.77(+0.94%)
Apr 29, 2002 82.72 82.97 81.72 81.90 23,119,502 -0.41(-0.49%)
Apr 26, 2002 84.15 84.31 82.23 82.31 25,745,584 -1.59(-1.90%)
Apr 25, 2002 83.70 84.11 83.33 83.90 33,201,354 +0.05(+0.05%)
Apr 24, 2002 84.74 85.69 83.85 83.85 24,652,982 -0.85(-1.00%)
Apr 23, 2002 85.14 85.44 84.44 84.71 22,121,884 -0.37(-0.43%)
Apr 22, 2002 86.13 86.17 84.95 85.07 18,161,688 -1.44(-1.67%)
Apr 19, 2002 86.76 86.79 86.27 86.51 13,817,371 +0.31(+0.36%)
Apr 18, 2002 86.53 86.96 85.19 86.20 32,564,764 -0.38(-0.43%)
Apr 17, 2002 86.91 87.12 86.30 86.58 16,790,258 -0.18(-0.21%)
Apr 16, 2002 85.61 86.85 85.59 86.76 19,078,670 +2.02(+2.38%)
Apr 15, 2002 85.55 85.73 84.46 84.74 22,643,788 -0.65(-0.76%)
Apr 12, 2002 85.09 85.54 84.80 85.40 19,506,892 +0.64(+0.75%)
Apr 11, 2002 86.52 86.64 84.69 84.76 32,784,484 -2.16(-2.49%)
Apr 10, 2002 85.92 87.02 85.91 86.92 22,379,966 +0.97(+1.13%)
Apr 09, 2002 86.74 86.74 85.79 85.95 19,728,178 -0.61(-0.70%)
Apr 08, 2002 85.32 86.63 85.25 86.55 21,423,578 +0.18(+0.21%)
Apr 05, 2002 86.75 87.09 85.98 86.37 25,305,620 +0.02(+0.02%)
Apr 04, 2002 86.30 86.91 86.02 86.35 30,715,142 -0.36(-0.42%)
Apr 03, 2002 87.38 87.53 85.96 86.71 33,469,612 -0.61(-0.70%)
Apr 02, 2002 87.36 88.10 87.20 87.33 20,116,604 -0.48(-0.55%)
Apr 01, 2002 87.55 88.22 86.99 87.81 23,104,628 +0.04(+0.04%)
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.