S&P Depository Receipts (NY: SPY )

415.21 USD -2.05 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 118.19 118.46 117.87 117.96 65,048,800 -0.22(-0.19%)
Mar 30, 2005 116.78 118.20 116.77 118.18 62,897,600 +1.65(+1.42%)
Mar 29, 2005 117.14 117.90 116.25 116.53 73,044,500 -0.78(-0.66%)
Mar 28, 2005 117.42 117.94 117.31 117.31 47,007,000 +0.17(+0.15%)
Mar 24, 2005 117.46 117.99 117.06 117.14 52,019,200 +0.14(+0.12%)
Mar 23, 2005 116.94 117.72 116.75 117.00 71,947,000 +0.10(+0.09%)
Mar 22, 2005 118.37 118.93 116.90 116.90 93,333,700 -1.20(-1.02%)
Mar 21, 2005 118.71 118.78 117.76 118.10 61,430,600 -0.44(-0.37%)
Mar 18, 2005 119.11 119.53 118.15 118.54 61,884,600 -0.82(-0.69%)
Mar 17, 2005 119.31 119.74 118.98 119.36 62,729,900 +0.24(+0.20%)
Mar 16, 2005 119.70 120.15 118.90 119.12 76,726,500 -1.02(-0.85%)
Mar 15, 2005 121.42 121.46 120.08 120.14 62,487,200 -1.00(-0.83%)
Mar 14, 2005 120.61 121.16 120.28 121.14 36,328,700 +0.75(+0.62%)
Mar 11, 2005 121.31 121.72 120.16 120.39 58,133,000 -0.85(-0.70%)
Mar 10, 2005 121.20 121.50 120.40 121.24 65,304,300 +0.27(+0.22%)
Mar 09, 2005 121.97 122.29 120.96 120.97 73,602,900 -1.36(-1.11%)
Mar 08, 2005 122.67 123.00 122.11 122.33 44,667,600 -0.46(-0.37%)
Mar 07, 2005 122.66 123.25 122.40 122.79 43,808,200 +0.06(+0.05%)
Mar 04, 2005 122.05 122.83 121.79 122.73 56,173,400 +1.51(+1.25%)
Mar 03, 2005 121.66 121.90 120.70 121.22 62,100,900 +0.05(+0.04%)
Mar 02, 2005 120.76 121.93 120.65 121.17 64,233,300 -0.06(-0.05%)
Mar 01, 2005 120.78 121.52 120.78 121.23 47,569,300 +0.60(+0.50%)
Feb 28, 2005 121.15 121.30 120.04 120.63 69,426,700 -0.80(-0.66%)
Feb 25, 2005 120.27 121.67 120.18 121.43 61,174,700 +1.19(+0.99%)
Feb 24, 2005 119.24 120.32 118.98 120.24 69,308,900 +0.79(+0.66%)
Feb 23, 2005 118.97 119.57 118.62 119.45 68,310,700 +0.85(+0.72%)
Feb 22, 2005 119.90 120.47 118.58 118.60 80,854,800 -1.79(-1.49%)
Feb 18, 2005 120.17 120.48 119.90 120.39 49,544,300 +0.16(+0.13%)
Feb 17, 2005 121.23 121.23 120.22 120.23 58,153,800 -0.98(-0.81%)
Feb 16, 2005 120.93 121.46 120.67 121.21 51,789,100 +0.08(+0.07%)
Feb 15, 2005 120.80 121.43 120.68 121.13 44,440,300 +0.45(+0.37%)
Feb 14, 2005 120.69 120.86 120.48 120.68 32,553,900 -0.09(-0.07%)
Feb 11, 2005 119.71 121.04 119.46 120.77 53,273,600 +1.03(+0.86%)
Feb 10, 2005 119.66 120.02 119.26 119.74 46,022,700 +0.43(+0.36%)
Feb 09, 2005 120.42 120.49 119.25 119.31 55,387,100 -0.90(-0.75%)
Feb 08, 2005 120.17 120.65 120.07 120.21 39,459,400 +0.14(+0.12%)
Feb 07, 2005 120.22 120.52 119.96 120.07 46,212,900 -0.16(-0.13%)
Feb 04, 2005 119.00 120.43 118.98 120.23 50,023,500 +1.12(+0.94%)
Feb 03, 2005 119.06 119.16 118.57 119.11 49,150,700 -0.16(-0.13%)
Feb 02, 2005 119.06 119.59 118.90 119.27 52,606,300 +0.36(+0.30%)
Feb 01, 2005 118.25 119.08 118.10 118.91 52,015,900 +0.75(+0.63%)
Jan 31, 2005 117.97 118.25 117.71 118.16 54,141,300 +0.73(+0.62%)
Jan 28, 2005 117.49 117.55 116.61 117.43 60,816,700 +0.00(+0.00%)
Jan 27, 2005 117.19 117.75 116.98 117.43 56,642,400 +0.20(+0.17%)
Jan 26, 2005 117.32 117.60 117.04 117.23 57,445,500 +0.35(+0.30%)
Jan 25, 2005 116.91 117.47 116.72 116.88 68,337,500 +0.33(+0.28%)
Jan 24, 2005 117.09 117.34 116.37 116.55 58,561,700 -0.23(-0.20%)
Jan 21, 2005 117.79 118.00 116.65 116.78 63,274,700 -0.72(-0.61%)
Jan 20, 2005 117.89 118.20 117.29 117.50 72,095,500 -0.72(-0.61%)
Jan 19, 2005 119.43 119.52 118.21 118.22 54,912,800 -1.25(-1.05%)
Jan 18, 2005 118.05 119.62 117.95 119.47 57,453,500 +1.23(+1.04%)
Jan 14, 2005 117.97 118.53 117.76 118.24 42,034,200 +0.58(+0.49%)
Jan 13, 2005 118.64 118.73 117.50 117.66 55,782,200 -0.91(-0.77%)
Jan 12, 2005 118.40 118.84 117.52 118.57 74,303,400 +0.39(+0.33%)
Jan 11, 2005 118.64 118.74 117.99 118.18 63,359,500 -0.82(-0.69%)
Jan 10, 2005 118.34 119.46 118.34 119.00 56,798,600 +0.56(+0.47%)
Jan 07, 2005 118.97 119.23 118.13 118.44 55,953,600 -0.17(-0.14%)
Jan 06, 2005 118.44 119.15 118.26 118.61 48,291,000 +0.60(+0.51%)
Jan 05, 2005 118.74 119.25 118.00 118.01 65,875,300 -0.82(-0.69%)
Jan 04, 2005 120.46 120.54 118.44 118.83 69,265,000 -1.47(-1.22%)
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.