S&P Depository Receipts (NY: SPY )

410.95 USD -3.26 (-0.79%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 112.99 113.40 112.38 113.10 48,600,600 +0.13(+0.12%)
Mar 30, 2004 112.30 113.07 112.22 112.97 39,062,200 +0.38(+0.34%)
Mar 29, 2004 111.63 112.74 111.58 112.59 44,118,300 +1.56(+1.41%)
Mar 26, 2004 110.96 111.79 110.80 111.03 37,413,700 +0.03(+0.03%)
Mar 25, 2004 110.08 111.30 109.79 111.00 49,995,700 +1.45(+1.32%)
Mar 24, 2004 109.58 110.14 108.85 109.55 51,595,900 +0.09(+0.08%)
Mar 23, 2004 110.25 110.40 109.36 109.46 54,119,400 -0.19(-0.17%)
Mar 22, 2004 110.54 110.57 109.10 109.65 62,761,700 -1.41(-1.27%)
Mar 19, 2004 112.41 112.57 111.04 111.06 48,646,100 -2.01(-1.78%)
Mar 18, 2004 112.71 113.27 111.93 113.07 60,029,000 +0.03(+0.03%)
Mar 17, 2004 112.18 113.26 112.10 113.04 41,889,900 +1.25(+1.12%)
Mar 16, 2004 111.78 112.06 110.84 111.79 60,111,400 +0.59(+0.53%)
Mar 15, 2004 112.27 112.35 110.90 111.20 57,702,300 -1.38(-1.23%)
Mar 12, 2004 111.73 112.71 111.58 112.58 54,027,100 +1.46(+1.31%)
Mar 11, 2004 112.40 113.27 111.10 111.12 89,450,400 -1.46(-1.30%)
Mar 10, 2004 114.72 114.77 112.56 112.58 67,812,800 -1.92(-1.68%)
Mar 09, 2004 115.10 115.21 114.24 114.50 39,750,700 -0.46(-0.40%)
Mar 08, 2004 116.34 116.62 114.91 114.96 39,289,700 -1.42(-1.22%)
Mar 05, 2004 115.42 116.95 115.28 116.38 55,923,200 +0.39(+0.34%)
Mar 04, 2004 115.72 116.10 115.52 115.99 21,075,200 +0.30(+0.26%)
Mar 03, 2004 115.25 115.87 114.92 115.69 31,355,600 +0.21(+0.18%)
Mar 02, 2004 115.94 116.97 115.23 115.48 38,607,900 -0.68(-0.59%)
Mar 01, 2004 115.43 116.34 115.25 116.16 33,196,200 +1.14(+0.99%)
Feb 27, 2004 115.19 115.74 114.63 115.02 39,275,400 +0.08(+0.07%)
Feb 26, 2004 114.61 115.29 114.34 114.94 29,685,800 +0.07(+0.06%)
Feb 25, 2004 114.46 115.06 114.32 114.87 31,234,900 +0.48(+0.42%)
Feb 24, 2004 114.27 114.99 113.03 114.39 43,960,800 -0.20(-0.17%)
Feb 23, 2004 115.22 115.26 114.17 114.59 36,366,000 -0.29(-0.25%)
Feb 20, 2004 115.48 115.56 114.32 114.88 46,729,500 -0.35(-0.30%)
Feb 19, 2004 116.33 116.39 115.06 115.23 51,184,200 -0.43(-0.37%)
Feb 18, 2004 116.20 116.60 115.35 115.66 28,661,000 -0.51(-0.44%)
Feb 17, 2004 115.85 116.43 115.77 116.17 23,990,400 +1.04(+0.90%)
Feb 13, 2004 115.82 116.20 114.75 115.13 44,741,900 -0.52(-0.45%)
Feb 12, 2004 115.98 116.27 115.58 115.65 27,830,500 -0.42(-0.36%)
Feb 11, 2004 114.80 116.39 114.17 116.07 42,980,700 +1.22(+1.06%)
Feb 10, 2004 114.28 115.14 114.26 114.85 27,933,300 +0.37(+0.32%)
Feb 09, 2004 114.67 114.87 114.29 114.48 24,860,300 +0.03(+0.03%)
Feb 06, 2004 113.42 114.70 113.20 114.45 37,239,200 +1.27(+1.12%)
Feb 05, 2004 113.08 113.54 112.78 113.18 35,998,100 +0.33(+0.29%)
Feb 04, 2004 113.19 113.73 112.79 112.85 39,630,900 -0.93(-0.82%)
Feb 03, 2004 113.74 114.14 113.44 113.78 25,159,200 -0.19(-0.17%)
Feb 02, 2004 113.70 114.68 113.12 113.97 38,851,900 +0.49(+0.43%)
Jan 30, 2004 113.52 113.72 113.09 113.48 30,993,800 +0.00(+0.00%)
Jan 29, 2004 113.56 113.85 112.56 113.48 60,120,400 +0.11(+0.10%)
Jan 28, 2004 114.98 115.28 112.94 113.37 52,893,400 -1.31(-1.14%)
Jan 27, 2004 115.75 116.50 114.65 114.68 35,373,200 -1.19(-1.03%)
Jan 26, 2004 114.44 115.93 114.38 115.87 30,474,700 +1.44(+1.26%)
Jan 23, 2004 115.00 115.37 113.95 114.43 49,968,700 -0.37(-0.32%)
Jan 22, 2004 115.14 115.38 114.58 114.80 29,915,100 -0.30(-0.26%)
Jan 21, 2004 114.13 115.30 113.72 115.10 30,745,000 +0.90(+0.79%)
Jan 20, 2004 114.53 114.65 113.82 114.20 29,880,600 -0.03(-0.03%)
Jan 16, 2004 114.04 114.31 113.63 114.23 31,926,100 +0.45(+0.40%)
Jan 15, 2004 113.57 114.06 112.58 113.78 38,432,600 +0.28(+0.25%)
Jan 14, 2004 112.76 113.66 112.67 113.50 30,141,400 +0.94(+0.84%)
Jan 13, 2004 113.09 113.23 111.76 112.56 54,286,400 -0.66(-0.58%)
Jan 12, 2004 112.55 113.25 112.36 113.22 33,566,500 +0.83(+0.74%)
Jan 09, 2004 113.38 113.50 112.27 112.39 54,080,600 -0.99(-0.87%)
Jan 08, 2004 112.93 113.41 112.77 113.38 36,811,300 +0.45(+0.40%)
Jan 07, 2004 112.39 113.06 111.89 112.93 30,170,400 +0.38(+0.34%)
Jan 06, 2004 112.16 112.73 112.00 112.55 20,506,400 +0.11(+0.10%)
Jan 05, 2004 111.78 112.52 111.59 112.44 27,970,800 +1.21(+1.09%)
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.