S&P Depository Receipts (NY: SPY )

407.38 -0.30 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 78.89 79.57 78.78 79.54 36,631,384 +0.53(+0.67%)
Aug 28, 2003 78.72 79.19 78.14 79.00 34,980,404 +0.49(+0.62%)
Aug 27, 2003 78.45 78.69 78.07 78.52 24,216,820 +0.02(+0.03%)
Aug 26, 2003 78.02 78.71 77.49 78.49 57,499,944 +0.14(+0.18%)
Aug 25, 2003 78.18 79.06 77.84 78.35 29,965,858 +0.13(+0.16%)
Aug 22, 2003 79.78 79.83 78.20 78.23 66,379,408 -0.78(-0.99%)
Aug 21, 2003 79.23 79.60 78.72 79.01 59,373,352 +0.25(+0.32%)
Aug 20, 2003 78.64 79.11 78.53 78.76 29,596,762 -0.32(-0.41%)
Aug 19, 2003 78.95 79.14 78.41 79.08 47,776,688 +0.30(+0.38%)
Aug 18, 2003 78.35 78.88 78.20 78.78 29,272,304 +0.67(+0.86%)
Aug 15, 2003 77.91 78.24 77.72 78.11 16,028,487 +0.24(+0.31%)
Aug 14, 2003 77.70 78.21 77.19 77.87 46,244,572 +0.21(+0.27%)
Aug 13, 2003 78.27 78.29 77.26 77.66 46,115,632 -0.40(-0.51%)
Aug 12, 2003 77.40 78.09 77.17 78.06 55,308,968 +0.71(+0.91%)
Aug 11, 2003 77.04 77.66 76.71 77.35 44,177,308 +0.29(+0.38%)
Aug 08, 2003 77.09 77.27 76.65 77.06 34,894,060 +0.22(+0.29%)
Aug 07, 2003 76.19 76.89 75.87 76.84 55,541,596 +0.80(+1.05%)
Aug 06, 2003 75.81 76.89 75.60 76.04 65,278,624 +0.44(+0.58%)
Aug 05, 2003 77.16 77.44 75.54 75.60 78,754,304 -1.64(-2.12%)
Aug 04, 2003 77.08 77.62 76.06 77.24 70,843,496 +0.00(+0.00%)
Aug 01, 2003 77.77 78.04 77.03 77.24 62,865,092 -0.69(-0.89%)
Jul 31, 2003 78.39 79.14 77.66 77.93 75,404,776 +0.18(+0.23%)
Jul 30, 2003 78.09 78.24 77.57 77.75 36,257,444 -0.19(-0.24%)
Jul 29, 2003 78.52 78.62 77.37 77.94 68,324,240 -0.36(-0.46%)
Jul 28, 2003 78.70 79.18 78.15 78.30 43,894,812 -0.29(-0.37%)
Jul 25, 2003 77.36 78.64 76.87 78.59 55,261,776 +1.36(+1.77%)
Jul 24, 2003 78.40 78.67 77.13 77.22 52,515,244 -0.59(-0.76%)
Jul 23, 2003 77.79 77.98 77.06 77.81 47,574,416 +0.05(+0.07%)
Jul 22, 2003 77.38 77.95 76.77 77.76 63,782,604 +0.70(+0.91%)
Jul 21, 2003 77.98 78.01 76.72 77.06 44,820,356 -0.96(-1.24%)
Jul 18, 2003 77.64 78.25 77.20 78.02 45,538,524 +0.79(+1.03%)
Jul 17, 2003 77.74 78.31 76.97 77.23 62,402,640 -1.11(-1.42%)
Jul 16, 2003 79.04 79.09 77.80 78.35 51,292,788 -0.46(-0.59%)
Jul 15, 2003 79.49 79.55 78.37 78.81 81,155,976 -0.17(-0.22%)
Jul 14, 2003 79.35 79.90 78.35 78.98 53,766,520 +0.38(+0.49%)
Jul 11, 2003 77.93 78.76 77.93 78.60 51,011,056 +0.74(+0.95%)
Jul 10, 2003 78.28 78.44 77.33 77.86 63,578,412 -1.00(-1.27%)
Jul 09, 2003 79.13 79.51 78.43 78.86 46,719,780 -0.45(-0.56%)
Jul 08, 2003 78.80 79.42 78.54 79.31 42,291,272 +0.35(+0.45%)
Jul 07, 2003 78.13 79.11 78.13 78.96 40,088,180 +1.54(+1.99%)
Jul 03, 2003 77.68 78.29 76.76 77.42 39,368,992 -0.81(-1.03%)
Jul 02, 2003 77.44 78.24 77.29 78.23 44,207,408 +0.97(+1.26%)
Jul 01, 2003 76.25 77.51 75.61 77.26 65,578,084 +0.71(+0.92%)
Jun 30, 2003 77.01 77.37 76.42 76.55 43,037,880 -0.02(-0.03%)
Jun 27, 2003 77.43 77.77 76.51 76.57 69,123,008 -0.89(-1.15%)
Jun 26, 2003 76.67 77.61 76.02 77.47 42,791,604 +1.00(+1.30%)
Jun 25, 2003 77.26 77.97 76.47 76.47 61,045,504 -0.78(-1.00%)
Jun 24, 2003 77.01 77.69 76.86 77.25 46,217,152 +0.08(+0.10%)
Jun 23, 2003 77.98 78.14 76.78 77.17 43,802,472 -0.80(-1.03%)
Jun 20, 2003 78.71 78.80 77.95 77.97 52,998,356 -0.45(-0.58%)
Jun 19, 2003 79.69 79.76 78.28 78.42 55,569,272 -1.22(-1.53%)
Jun 18, 2003 79.42 80.09 79.19 79.64 45,342,624 -0.07(-0.09%)
Jun 17, 2003 80.03 80.12 79.37 79.71 46,965,164 +0.00(+0.00%)
Jun 16, 2003 78.38 79.74 78.25 79.71 46,452,080 +1.65(+2.11%)
Jun 13, 2003 78.89 79.00 77.58 78.06 62,035,584 -0.82(-1.04%)
Jun 12, 2003 79.00 79.11 78.11 78.89 46,540,464 +0.24(+0.31%)
Jun 11, 2003 77.75 78.71 77.40 78.64 48,007,788 +0.82(+1.06%)
Jun 10, 2003 77.20 77.83 76.99 77.82 38,414,752 +0.78(+1.02%)
Jun 09, 2003 77.44 77.70 76.66 77.04 48,012,636 -0.79(-1.02%)
Jun 06, 2003 78.72 79.51 77.73 77.83 77,034,456 -0.31(-0.39%)
Jun 05, 2003 77.29 78.13 77.05 78.13 59,218,648 +0.38(+0.49%)
Jun 04, 2003 76.57 77.90 76.50 77.75 63,059,460 +1.11(+1.44%)
Jun 03, 2003 76.17 76.71 75.94 76.64 50,448,104 +0.31(+0.41%)
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.