S&P Depository Receipts (NY: SPY )

416.58 USD +6.30 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 110.32 110.90 110.10 110.84 41,589,700 +0.27(+0.24%)
Jul 29, 2004 110.54 110.87 110.00 110.57 52,354,600 +0.47(+0.43%)
Jul 28, 2004 109.55 110.37 108.59 110.10 66,079,300 +0.33(+0.30%)
Jul 27, 2004 109.05 110.11 108.97 109.77 51,312,500 +1.02(+0.94%)
Jul 26, 2004 109.21 109.43 108.21 108.75 49,692,000 -0.21(-0.19%)
Jul 23, 2004 109.62 109.71 108.69 108.96 49,612,000 -0.92(-0.84%)
Jul 22, 2004 109.36 110.39 108.77 109.88 72,667,100 +0.30(+0.27%)
Jul 21, 2004 111.82 112.06 109.45 109.58 56,265,000 -2.06(-1.85%)
Jul 20, 2004 110.53 111.90 110.25 111.64 47,297,900 +1.40(+1.27%)
Jul 19, 2004 110.75 110.96 109.99 110.24 39,599,000 -0.47(-0.42%)
Jul 16, 2004 111.57 111.67 110.44 110.71 40,873,700 -0.09(-0.08%)
Jul 15, 2004 111.74 111.91 110.70 110.80 38,437,700 -0.72(-0.65%)
Jul 14, 2004 111.26 112.39 111.12 111.52 54,239,800 -0.34(-0.30%)
Jul 13, 2004 111.92 112.02 111.60 111.86 26,817,800 +0.08(+0.07%)
Jul 12, 2004 111.52 112.04 111.00 111.78 35,691,600 +0.05(+0.04%)
Jul 09, 2004 111.67 111.94 111.38 111.73 27,412,600 +0.31(+0.28%)
Jul 08, 2004 111.81 112.32 111.20 111.42 45,292,300 -0.80(-0.71%)
Jul 07, 2004 111.81 112.57 111.75 112.22 30,049,300 +0.33(+0.29%)
Jul 06, 2004 112.37 112.45 111.63 111.89 38,711,600 -0.99(-0.88%)
Jul 02, 2004 113.16 113.29 112.60 112.88 34,621,000 -0.06(-0.05%)
Jul 01, 2004 114.25 114.40 112.58 112.94 57,780,200 -1.59(-1.39%)
Jun 30, 2004 114.07 114.79 113.65 114.53 52,610,400 +0.61(+0.54%)
Jun 29, 2004 113.50 114.17 113.42 113.92 28,428,000 +0.47(+0.41%)
Jun 28, 2004 114.53 114.61 113.41 113.45 41,290,700 -0.39(-0.34%)
Jun 25, 2004 114.41 114.94 113.68 113.84 32,874,000 -0.55(-0.48%)
Jun 24, 2004 114.50 114.93 114.26 114.39 39,411,200 -0.36(-0.31%)
Jun 23, 2004 113.58 114.84 113.42 114.75 35,765,700 +0.98(+0.86%)
Jun 22, 2004 113.13 113.88 112.67 113.77 37,342,800 +0.57(+0.50%)
Jun 21, 2004 113.75 114.14 113.13 113.20 24,743,900 -0.43(-0.38%)
Jun 18, 2004 113.27 114.22 113.18 113.63 31,805,900 -0.20(-0.18%)
Jun 17, 2004 113.79 114.07 113.33 113.83 28,475,800 -0.17(-0.15%)
Jun 16, 2004 114.00 114.20 113.70 114.00 26,638,800 -0.02(-0.02%)
Jun 15, 2004 113.90 114.44 113.51 114.02 37,446,100 +0.80(+0.71%)
Jun 14, 2004 113.82 113.85 112.87 113.22 34,639,300 -1.13(-0.99%)
Jun 10, 2004 114.04 114.35 113.93 114.35 21,719,200 +0.56(+0.49%)
Jun 09, 2004 114.51 114.70 113.72 113.79 36,813,200 -1.07(-0.93%)
Jun 08, 2004 114.37 114.92 114.17 114.86 32,854,800 +0.16(+0.14%)
Jun 07, 2004 113.50 114.81 113.42 114.70 31,678,100 +1.72(+1.52%)
Jun 04, 2004 112.98 113.58 112.71 112.98 32,763,500 +0.89(+0.79%)
Jun 03, 2004 112.81 113.19 112.07 112.09 38,729,500 -1.04(-0.92%)
Jun 02, 2004 113.03 113.48 112.46 113.13 39,782,100 +0.42(+0.37%)
Jun 01, 2004 112.46 112.86 111.87 112.71 41,065,300 -0.15(-0.13%)
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%)
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.