S&P Depository Receipts (NY: SPY )

357.18 -5.61 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 91.68 93.39 91.40 91.78 30,364,800 -0.36(-0.39%)
Aug 29, 2002 91.27 93.05 90.81 92.14 42,947,500 +0.04(+0.04%)
Aug 28, 2002 93.28 93.49 91.80 92.10 38,955,000 -2.06(-2.19%)
Aug 27, 2002 94.70 96.25 93.50 94.16 35,333,300 -1.10(-1.15%)
Aug 26, 2002 95.22 95.64 93.50 95.26 33,648,100 +0.66(+0.70%)
Aug 23, 2002 96.15 96.15 94.15 94.60 33,714,800 -2.08(-2.15%)
Aug 22, 2002 95.60 97.15 95.07 96.68 38,389,900 +0.93(+0.97%)
Aug 21, 2002 95.21 95.78 93.57 95.75 39,618,500 +1.36(+1.44%)
Aug 20, 2002 94.90 95.40 93.62 94.39 30,465,600 +1.17(+1.26%)
Aug 16, 2002 93.02 94.08 92.00 93.22 36,514,000 -0.28(-0.30%)
Aug 15, 2002 92.84 93.99 92.20 93.50 45,520,000 +1.28(+1.39%)
Aug 14, 2002 89.02 92.63 88.02 92.22 57,330,000 +3.25(+3.65%)
Aug 13, 2002 90.15 91.66 88.65 88.97 49,584,400 -1.65(-1.82%)
Aug 12, 2002 89.99 91.27 89.55 90.62 25,821,900 +2.52(+2.86%)
Aug 07, 2002 87.87 88.50 85.77 88.10 43,190,500 +1.51(+1.74%)
Aug 06, 2002 85.23 87.90 85.05 86.59 64,090,600 +2.82(+3.37%)
Aug 05, 2002 86.49 86.93 83.55 83.77 45,991,600 -3.02(-3.48%)
Aug 02, 2002 88.50 88.91 85.62 86.79 51,765,300 -1.99(-2.24%)
Aug 01, 2002 90.88 91.35 88.33 88.78 66,533,300 -2.38(-2.61%)
Jul 31, 2002 90.49 91.55 89.25 91.16 44,632,000 +0.22(+0.24%)
Jul 30, 2002 89.32 91.40 88.72 90.94 47,400,200 +1.17(+1.30%)
Jul 29, 2002 87.50 90.34 87.30 89.77 53,442,500 +4.17(+4.87%)
Jul 26, 2002 84.65 85.93 83.80 85.60 41,204,600 +1.60(+1.90%)
Jul 25, 2002 84.27 85.85 81.60 84.00 87,126,704 -0.72(-0.85%)
Jul 24, 2002 78.13 85.12 77.68 84.72 106,269,400 +4.77(+5.97%)
Jul 23, 2002 82.55 83.24 79.75 79.95 67,162,896 -2.25(-2.74%)
Jul 22, 2002 84.10 85.91 81.45 82.20 77,952,000 -2.51(-2.96%)
Jul 19, 2002 86.76 87.55 84.30 84.71 73,862,496 -6.03(-6.65%)
Jul 17, 2002 92.46 93.30 89.75 90.74 48,704,500 -1.11(-1.21%)
Jul 12, 2002 93.33 93.89 91.52 91.85 39,017,700 -1.02(-1.10%)
Jul 11, 2002 91.76 93.35 90.32 92.87 59,009,800 +0.75(+0.81%)
Jul 10, 2002 96.00 96.07 92.04 92.12 49,703,800 -3.48(-3.64%)
Jul 09, 2002 97.73 98.34 95.01 95.60 28,550,200 -2.47(-2.52%)
Jul 08, 2002 98.98 99.70 97.56 98.07 19,110,000 -1.24(-1.25%)
Jul 05, 2002 96.78 99.53 96.66 99.31 19,014,900 +3.80(+3.98%)
Jul 04, 2002 94.62 95.84 93.72 95.51 30,571,900 +0.00(+0.00%)
Jul 03, 2002 94.62 95.84 93.72 95.51 30,561,800 +0.54(+0.57%)
Jul 02, 2002 96.86 97.20 94.77 94.97 34,209,600 -2.06(-2.12%)
Jul 01, 2002 99.18 99.80 96.89 97.03 20,212,800 -1.93(-1.95%)
Jun 28, 2002 99.24 100.50 98.88 98.96 28,184,200 -0.47(-0.47%)
Jun 27, 2002 98.50 99.49 96.57 99.43 31,706,000 +1.71(+1.75%)
Jun 26, 2002 95.20 98.15 95.19 97.72 37,538,300 +0.16(+0.16%)
Jun 25, 2002 100.30 100.89 97.54 97.56 33,347,900 -1.72(-1.73%)
Jun 21, 2002 100.47 100.93 98.68 99.28 31,189,000 -1.93(-1.91%)
Jun 20, 2002 102.26 103.05 100.96 101.21 25,669,400 -1.31(-1.28%)
Jun 19, 2002 103.50 104.43 102.24 102.52 21,541,000 -2.45(-2.33%)
Jun 18, 2002 103.74 105.03 103.63 104.97 21,627,800 +0.85(+0.82%)
Jun 17, 2002 101.92 104.34 101.85 104.12 17,648,000 +2.72(+2.68%)
Jun 14, 2002 100.31 101.56 98.50 101.40 39,260,800 -1.18(-1.15%)
Jun 12, 2002 101.71 102.81 100.78 102.58 31,041,000 +0.62(+0.61%)
Jun 11, 2002 104.13 104.54 101.73 101.96 19,990,500 -1.78(-1.72%)
Jun 10, 2002 103.24 104.46 103.02 103.74 18,759,400 +0.40(+0.39%)
Jun 07, 2002 101.78 103.92 101.72 103.34 24,010,900 -0.12(-0.12%)
Jun 06, 2002 105.54 105.60 103.15 103.46 22,443,200 -2.15(-2.04%)
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.