S&P Depository Receipts (NY: SPY )

393.16 -0.67 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 71.88 73.23 71.66 71.96 38,726,708 -0.28(-0.39%)
Aug 29, 2002 71.56 72.96 71.20 72.25 54,774,456 +0.03(+0.04%)
Aug 28, 2002 73.14 73.30 71.98 72.21 49,682,492 -1.62(-2.19%)
Aug 27, 2002 74.25 75.47 73.31 73.83 45,063,444 -0.86(-1.15%)
Aug 26, 2002 74.66 74.99 73.31 74.69 42,914,168 +0.52(+0.70%)
Aug 23, 2002 75.39 75.39 73.82 74.17 42,999,236 -1.63(-2.15%)
Aug 22, 2002 74.96 76.17 74.54 75.80 48,961,776 +0.73(+0.97%)
Aug 21, 2002 74.65 75.10 73.37 75.08 50,528,708 +1.07(+1.44%)
Aug 20, 2002 74.41 74.80 73.41 74.01 38,855,268 +0.92(+1.25%)
Aug 16, 2002 72.94 73.77 72.14 73.09 46,569,288 -0.22(-0.30%)
Aug 15, 2002 72.79 73.70 72.29 73.31 58,055,372 +1.00(+1.39%)
Aug 14, 2002 69.80 72.63 69.01 72.31 73,117,632 +2.55(+3.65%)
Aug 13, 2002 70.68 71.87 69.51 69.76 63,239,036 -1.29(-1.82%)
Aug 12, 2002 70.56 71.56 70.21 71.05 32,932,778 +1.98(+2.86%)
Aug 07, 2002 68.90 69.39 67.25 69.08 55,084,372 +1.18(+1.74%)
Aug 06, 2002 66.83 68.92 66.69 67.89 81,739,976 +2.21(+3.37%)
Aug 05, 2002 67.81 68.16 65.51 65.68 58,656,844 -2.37(-3.48%)
Aug 02, 2002 69.39 69.71 67.13 68.05 66,020,516 -1.56(-2.24%)
Aug 01, 2002 71.26 71.63 69.26 69.61 84,855,352 -1.87(-2.61%)
Jul 31, 2002 70.95 71.78 69.98 71.48 56,922,836 +0.17(+0.24%)
Jul 30, 2002 70.03 71.66 69.56 71.30 60,453,344 +0.92(+1.30%)
Jul 29, 2002 68.61 70.83 68.45 70.39 68,159,584 +3.27(+4.87%)
Jul 26, 2002 66.37 67.38 65.71 67.12 52,551,592 +1.25(+1.90%)
Jul 25, 2002 66.07 67.31 63.98 65.86 111,119,800 -0.56(-0.85%)
Jul 24, 2002 61.26 66.74 60.91 66.43 135,534,048 +3.74(+5.97%)
Jul 23, 2002 64.73 65.27 62.53 62.69 85,658,328 -1.76(-2.74%)
Jul 22, 2002 65.94 67.36 63.86 64.45 99,418,552 -1.97(-2.96%)
Jul 19, 2002 68.03 68.65 66.10 66.42 94,202,872 -4.73(-6.65%)
Jul 17, 2002 72.50 73.15 70.37 71.15 62,116,828 -0.87(-1.21%)
Jul 12, 2002 73.18 73.62 71.76 72.02 49,762,460 -0.80(-1.10%)
Jul 11, 2002 71.95 73.19 70.82 72.82 75,260,016 +0.59(+0.81%)
Jul 10, 2002 75.27 75.33 72.17 72.23 63,391,316 -2.73(-3.64%)
Jul 09, 2002 76.63 77.11 74.50 74.96 36,412,400 -1.94(-2.52%)
Jul 08, 2002 77.61 78.17 76.49 76.89 24,372,544 -0.97(-1.25%)
Jul 05, 2002 75.88 78.04 75.79 77.87 24,251,254 +2.98(+3.98%)
Jul 04, 2002 74.19 75.15 73.48 74.89 38,990,840 +0.00(+0.00%)
Jul 03, 2002 74.19 75.15 73.48 74.89 38,977,960 +0.42(+0.57%)
Jul 02, 2002 75.95 76.21 74.31 74.46 43,630,296 -1.62(-2.12%)
Jul 01, 2002 77.77 78.25 75.97 76.08 25,779,034 -1.51(-1.95%)
Jun 28, 2002 77.81 78.80 77.53 77.59 35,945,612 -0.37(-0.47%)
Jun 27, 2002 77.23 78.01 75.72 77.96 40,437,252 +1.34(+1.75%)
Jun 26, 2002 74.64 76.96 74.64 76.62 47,875,660 +0.13(+0.16%)
Jun 25, 2002 78.64 79.11 76.48 76.49 42,531,300 -1.35(-1.73%)
Jun 21, 2002 78.78 79.14 77.37 77.84 39,777,880 -1.51(-1.91%)
Jun 20, 2002 80.18 80.80 79.16 79.36 32,738,282 -1.03(-1.28%)
Jun 19, 2002 81.15 81.88 80.16 80.38 27,472,996 -1.92(-2.33%)
Jun 18, 2002 81.34 82.35 81.25 82.30 27,583,700 +0.67(+0.82%)
Jun 17, 2002 79.91 81.81 79.86 81.64 22,507,936 +2.13(+2.68%)
Jun 14, 2002 78.65 79.63 77.23 79.51 50,072,504 -0.93(-1.15%)
Jun 12, 2002 79.75 80.61 79.02 80.43 39,589,124 +0.49(+0.61%)
Jun 11, 2002 81.65 81.97 79.76 79.94 25,495,518 -1.40(-1.72%)
Jun 10, 2002 80.95 81.90 80.78 81.34 23,925,394 +0.31(+0.39%)
Jun 07, 2002 79.80 81.48 79.76 81.03 30,623,062 -0.09(-0.12%)
Jun 06, 2002 82.75 82.80 80.88 81.12 28,623,646 -1.69(-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.