S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 85.35 86.59 84.40 84.74 60,520,200 -1.97(-2.27%)
Mar 28, 2003 86.47 87.28 86.25 86.71 32,555,800 -0.44(-0.50%)
Mar 27, 2003 86.40 87.66 85.99 87.15 53,106,200 +0.07(+0.08%)
Mar 26, 2003 87.56 87.85 86.80 87.08 45,706,800 -0.44(-0.50%)
Mar 25, 2003 86.74 88.26 86.44 87.52 61,002,900 +0.83(+0.96%)
Mar 24, 2003 88.02 88.14 86.35 86.69 65,230,700 -2.98(-3.32%)
Mar 21, 2003 88.15 89.88 87.93 89.67 70,947,800 +1.52(+1.72%)
Mar 20, 2003 87.33 88.59 86.35 88.15 67,004,200 +0.19(+0.22%)
Mar 19, 2003 87.28 88.16 86.68 87.96 49,543,000 +0.67(+0.77%)
Mar 18, 2003 87.15 87.35 86.28 87.29 50,506,400 +0.51(+0.59%)
Mar 17, 2003 83.46 86.95 83.22 86.78 88,108,200 +2.65(+3.15%)
Mar 14, 2003 84.20 84.77 83.35 84.13 63,772,200 +0.27(+0.32%)
Mar 13, 2003 82.18 83.91 81.53 83.86 72,199,000 +2.80(+3.45%)
Mar 12, 2003 80.38 80.79 79.38 81.06 62,422,700 +0.54(+0.67%)
Mar 11, 2003 81.48 82.00 80.48 80.52 48,128,900 -0.80(-0.98%)
Mar 10, 2003 82.60 82.86 81.10 81.32 41,077,700 -2.00(-2.40%)
Mar 07, 2003 81.61 83.99 81.43 83.32 63,532,500 +0.57(+0.69%)
Mar 06, 2003 82.87 83.52 82.47 82.75 41,469,400 -0.70(-0.84%)
Mar 05, 2003 82.61 83.54 82.36 83.45 44,110,700 +0.70(+0.85%)
Mar 04, 2003 83.95 84.01 82.65 82.75 31,481,900 -1.34(-1.59%)
Mar 03, 2003 85.26 85.78 83.72 84.09 42,942,600 -0.81(-0.95%)
Feb 28, 2003 84.47 85.23 84.16 84.90 43,891,400 +0.56(+0.66%)
Feb 27, 2003 83.70 84.75 83.16 84.34 51,834,200 +1.10(+1.32%)
Feb 26, 2003 84.02 84.53 83.08 83.24 37,808,200 -1.23(-1.46%)
Feb 25, 2003 82.95 84.49 82.22 84.47 56,927,400 +0.67(+0.80%)
Feb 24, 2003 84.93 85.00 83.59 83.80 30,703,600 -1.38(-1.62%)
Feb 21, 2003 84.38 85.74 83.46 85.18 60,965,300 +0.85(+1.01%)
Feb 20, 2003 85.21 85.42 84.05 84.33 29,300,500 -0.85(-1.00%)
Feb 19, 2003 85.32 85.47 84.28 85.18 31,441,500 -0.45(-0.53%)
Feb 18, 2003 84.53 85.80 84.39 85.63 39,527,000 +1.48(+1.76%)
Feb 14, 2003 82.37 84.20 81.83 84.15 59,590,200 +1.80(+2.19%)
Feb 13, 2003 82.15 82.66 81.00 82.35 58,073,500 +0.25(+0.30%)
Feb 12, 2003 83.16 83.62 82.09 82.10 35,929,500 -1.33(-1.59%)
Feb 11, 2003 84.37 84.71 82.83 83.43 46,887,400 -0.58(-0.69%)
Feb 10, 2003 83.47 84.13 82.65 84.01 45,476,500 +0.59(+0.71%)
Feb 07, 2003 84.91 84.99 82.97 83.42 43,161,800 -1.03(-1.22%)
Feb 06, 2003 84.37 84.89 83.65 84.45 53,664,400 -0.40(-0.47%)
Feb 05, 2003 85.75 86.54 84.49 84.85 55,160,200 -0.53(-0.62%)
Feb 04, 2003 85.31 85.75 84.30 85.38 43,762,600 -0.85(-0.99%)
Feb 03, 2003 86.14 86.82 85.92 86.23 39,799,900 +0.17(+0.20%)
Jan 31, 2003 84.15 86.21 84.15 86.06 55,322,900 +1.63(+1.93%)
Jan 30, 2003 86.79 86.88 84.40 84.43 49,866,700 -2.05(-2.37%)
Jan 29, 2003 85.44 87.18 84.77 86.48 53,780,800 +0.65(+0.76%)
Jan 28, 2003 85.63 86.40 85.13 85.83 46,965,300 +0.63(+0.74%)
Jan 27, 2003 85.73 86.80 84.50 85.20 58,297,300 -1.18(-1.37%)
Jan 24, 2003 88.59 88.68 86.17 86.38 68,703,000 -2.33(-2.63%)
Jan 23, 2003 88.75 89.38 87.95 88.71 56,082,000 +0.54(+0.61%)
Jan 22, 2003 88.77 89.80 88.00 88.17 42,816,000 -1.08(-1.21%)
Jan 21, 2003 90.87 90.92 88.95 89.25 42,376,400 -1.41(-1.56%)
Jan 17, 2003 90.99 92.30 90.15 90.66 35,622,700 -1.36(-1.48%)
Jan 16, 2003 92.50 92.93 91.46 92.02 44,186,300 -0.38(-0.41%)
Jan 15, 2003 93.54 93.57 91.91 92.40 33,543,000 -0.93(-1.00%)
Jan 14, 2003 92.69 93.83 92.41 93.33 30,924,700 +0.30(+0.32%)
Jan 13, 2003 93.54 93.86 92.44 93.03 31,676,800 -0.03(-0.03%)
Jan 10, 2003 91.95 93.64 91.80 93.06 37,773,300 +0.25(+0.27%)
Jan 09, 2003 91.82 93.18 91.41 92.81 34,858,800 +1.42(+1.55%)
Jan 08, 2003 92.20 92.40 91.05 91.39 38,739,700 -1.34(-1.45%)
Jan 07, 2003 92.90 93.37 92.20 92.73 38,656,800 -0.23(-0.25%)
Jan 06, 2003 91.24 93.49 91.18 92.96 41,009,800 +1.61(+1.76%)
Jan 03, 2003 90.91 91.39 90.50 91.35 32,227,900 +0.28(+0.31%)
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.