S&P Depository Receipts (NY: SPY )

422.12 USD +3.05 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 112.99 113.40 112.38 113.10 48,600,600 +0.13(+0.12%)
Mar 30, 2004 112.30 113.07 112.22 112.97 39,062,200 +0.38(+0.34%)
Mar 29, 2004 111.63 112.74 111.58 112.59 44,118,300 +1.56(+1.41%)
Mar 26, 2004 110.96 111.79 110.80 111.03 37,413,700 +0.03(+0.03%)
Mar 25, 2004 110.08 111.30 109.79 111.00 49,995,700 +1.45(+1.32%)
Mar 24, 2004 109.58 110.14 108.85 109.55 51,595,900 +0.09(+0.08%)
Mar 23, 2004 110.25 110.40 109.36 109.46 54,119,400 -0.19(-0.17%)
Mar 22, 2004 110.54 110.57 109.10 109.65 62,761,700 -1.41(-1.27%)
Mar 19, 2004 112.41 112.57 111.04 111.06 48,646,100 -2.01(-1.78%)
Mar 18, 2004 112.71 113.27 111.93 113.07 60,029,000 +0.03(+0.03%)
Mar 17, 2004 112.18 113.26 112.10 113.04 41,889,900 +1.25(+1.12%)
Mar 16, 2004 111.78 112.06 110.84 111.79 60,111,400 +0.59(+0.53%)
Mar 15, 2004 112.27 112.35 110.90 111.20 57,702,300 -1.38(-1.23%)
Mar 12, 2004 111.73 112.71 111.58 112.58 54,027,100 +1.46(+1.31%)
Mar 11, 2004 112.40 113.27 111.10 111.12 89,450,400 -1.46(-1.30%)
Mar 10, 2004 114.72 114.77 112.56 112.58 67,812,800 -1.92(-1.68%)
Mar 09, 2004 115.10 115.21 114.24 114.50 39,750,700 -0.46(-0.40%)
Mar 08, 2004 116.34 116.62 114.91 114.96 39,289,700 -1.42(-1.22%)
Mar 05, 2004 115.42 116.95 115.28 116.38 55,923,200 +0.39(+0.34%)
Mar 04, 2004 115.72 116.10 115.52 115.99 21,075,200 +0.30(+0.26%)
Mar 03, 2004 115.25 115.87 114.92 115.69 31,355,600 +0.21(+0.18%)
Mar 02, 2004 115.94 116.97 115.23 115.48 38,607,900 -0.68(-0.59%)
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.