S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 112.73 112.88 112.36 112.86 23,371,200 -0.01(-0.01%)
May 27, 2004 112.54 113.03 112.06 112.87 45,319,500 +0.63(+0.56%)
May 26, 2004 111.66 112.29 111.51 112.24 35,982,700 +0.39(+0.35%)
May 25, 2004 109.90 111.98 109.60 111.85 51,718,900 +1.58(+1.43%)
May 24, 2004 110.53 110.76 109.68 110.27 40,977,200 +0.46(+0.42%)
May 21, 2004 109.97 110.55 109.47 109.81 47,491,000 +0.19(+0.17%)
May 20, 2004 109.45 109.87 109.04 109.62 38,127,000 +0.35(+0.32%)
May 19, 2004 110.50 111.18 109.15 109.27 55,021,600 -0.38(-0.35%)
May 18, 2004 109.49 109.94 109.33 109.65 30,206,500 +0.55(+0.50%)
May 17, 2004 108.89 109.50 108.41 109.10 55,081,500 -0.94(-0.85%)
May 14, 2004 109.98 110.74 109.27 110.04 54,133,300 +0.05(+0.05%)
May 13, 2004 109.76 110.81 109.63 109.99 57,510,300 -0.46(-0.42%)
May 12, 2004 109.61 110.54 108.06 110.45 90,898,600 +0.70(+0.64%)
May 11, 2004 109.46 110.05 109.33 109.75 48,350,300 +0.92(+0.85%)
May 10, 2004 109.44 109.75 108.36 108.83 75,362,800 -1.13(-1.03%)
May 07, 2004 111.22 112.23 109.96 109.96 60,959,100 -1.85(-1.65%)
May 06, 2004 112.02 112.59 111.00 111.81 55,011,200 -0.97(-0.86%)
May 05, 2004 112.41 112.96 112.16 112.78 34,431,000 +0.72(+0.64%)
May 04, 2004 112.25 113.26 111.66 112.06 51,197,600 -0.09(-0.08%)
May 03, 2004 111.37 112.29 111.35 112.15 33,764,600 +1.19(+1.07%)
Apr 30, 2004 112.12 112.38 110.90 110.96 48,685,700 -0.87(-0.78%)
Apr 29, 2004 112.72 113.32 111.16 111.83 69,710,300 -0.99(-0.88%)
Apr 28, 2004 113.89 114.01 112.50 112.82 50,181,500 -1.48(-1.29%)
Apr 27, 2004 114.23 115.12 113.96 114.30 43,490,800 +0.10(+0.09%)
Apr 26, 2004 114.50 114.94 113.60 114.20 35,567,400 -0.16(-0.14%)
Apr 23, 2004 114.42 114.57 113.79 114.36 29,422,500 +0.11(+0.10%)
Apr 22, 2004 112.48 114.67 112.44 114.25 62,145,000 +1.58(+1.40%)
Apr 21, 2004 112.20 112.95 111.87 112.67 50,302,600 +0.75(+0.67%)
Apr 20, 2004 114.08 114.32 111.78 111.92 53,356,200 -1.91(-1.68%)
Apr 19, 2004 113.57 113.99 113.27 113.83 28,278,000 +0.00(+0.00%)
Apr 16, 2004 113.36 114.05 112.98 113.83 47,059,500 +0.87(+0.77%)
Apr 15, 2004 113.45 113.78 112.36 112.96 61,634,700 -0.43(-0.38%)
Apr 14, 2004 112.61 113.64 112.55 113.39 62,340,800 +0.18(+0.16%)
Apr 13, 2004 115.26 115.30 113.02 113.21 56,236,000 -1.61(-1.40%)
Apr 12, 2004 114.58 115.08 114.57 114.82 23,101,400 +0.45(+0.39%)
Apr 08, 2004 115.41 115.41 113.74 114.37 46,938,700 -0.26(-0.23%)
Apr 07, 2004 114.98 114.98 114.11 114.63 45,900,800 -0.27(-0.23%)
Apr 06, 2004 114.83 115.18 114.62 114.90 28,488,600 -0.37(-0.32%)
Apr 05, 2004 114.46 115.38 114.44 115.27 30,280,900 +0.63(+0.55%)
Apr 02, 2004 114.81 114.84 113.90 114.64 50,998,200 +0.86(+0.76%)
Apr 01, 2004 113.07 113.87 113.05 113.78 45,139,900 +0.68(+0.60%)
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%)
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.