S&P Depository Receipts (NY: SPY )

411.39 USD -2.82 (-0.68%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 113.18 113.64 112.90 113.20 48,824,800 -0.02(-0.02%)
Oct 28, 2004 112.78 113.56 112.49 113.22 54,428,000 +0.34(+0.30%)
Oct 27, 2004 111.38 113.10 111.12 112.88 73,932,400 +1.34(+1.20%)
Oct 26, 2004 110.10 111.60 109.88 111.54 54,487,300 +1.68(+1.53%)
Oct 25, 2004 109.75 110.12 109.35 109.86 44,057,300 -0.13(-0.12%)
Oct 22, 2004 111.19 111.25 109.86 109.99 48,760,500 -1.25(-1.12%)
Oct 21, 2004 110.79 111.32 110.21 111.24 53,275,600 +0.72(+0.65%)
Oct 20, 2004 110.38 110.82 109.75 110.52 57,176,500 -0.22(-0.20%)
Oct 19, 2004 112.02 112.23 110.59 110.74 56,063,400 -0.94(-0.84%)
Oct 18, 2004 110.89 111.90 110.70 111.68 43,770,000 +0.42(+0.38%)
Oct 15, 2004 111.04 111.74 110.57 111.26 63,484,200 +0.62(+0.56%)
Oct 14, 2004 111.75 111.93 110.58 110.64 64,553,200 -0.90(-0.81%)
Oct 13, 2004 113.00 113.07 111.32 111.54 54,435,800 -0.99(-0.88%)
Oct 12, 2004 112.20 112.83 111.94 112.53 41,862,300 -0.44(-0.39%)
Oct 11, 2004 112.78 113.02 112.64 112.97 20,249,000 +0.46(+0.41%)
Oct 08, 2004 113.15 113.70 112.35 112.51 51,883,500 -0.94(-0.83%)
Oct 07, 2004 114.38 114.40 113.36 113.45 39,410,600 -1.17(-1.02%)
Oct 06, 2004 113.77 114.68 113.68 114.62 42,298,300 +0.72(+0.63%)
Oct 05, 2004 113.85 114.16 113.54 113.90 37,163,100 +0.06(+0.05%)
Oct 04, 2004 114.10 114.44 113.80 113.84 33,587,900 +0.19(+0.17%)
Oct 01, 2004 112.26 113.65 112.21 113.65 62,844,300 +1.89(+1.69%)
Sep 30, 2004 111.55 111.98 111.26 111.76 43,593,400 -0.08(-0.07%)
Sep 29, 2004 111.21 111.85 111.00 111.84 33,866,800 +0.56(+0.50%)
Sep 28, 2004 110.91 111.51 110.41 111.28 41,702,700 +0.53(+0.48%)
Sep 27, 2004 111.10 111.20 110.58 110.75 39,681,500 -0.71(-0.64%)
Sep 24, 2004 111.17 111.73 111.13 111.46 35,011,800 +0.51(+0.46%)
Sep 23, 2004 111.60 111.70 110.95 110.95 44,102,400 -0.60(-0.54%)
Sep 22, 2004 112.50 112.52 111.47 111.55 49,170,000 -1.41(-1.25%)
Sep 21, 2004 112.75 113.47 112.54 112.96 40,943,500 +0.49(+0.44%)
Sep 20, 2004 112.67 112.99 112.28 112.47 37,190,000 -0.68(-0.60%)
Sep 17, 2004 112.91 113.36 112.69 113.15 33,694,500 +0.01(+0.01%)
Sep 16, 2004 112.94 113.37 112.80 113.14 23,803,200 +0.34(+0.30%)
Sep 15, 2004 113.30 113.36 112.68 112.80 38,461,200 -0.86(-0.76%)
Sep 14, 2004 113.30 113.69 113.19 113.66 28,071,400 +0.23(+0.20%)
Sep 13, 2004 113.31 113.74 113.01 113.43 44,539,100 +0.37(+0.33%)
Sep 10, 2004 112.52 113.27 112.08 113.06 27,900,600 +0.58(+0.52%)
Sep 09, 2004 112.57 112.88 112.03 112.48 34,335,400 -0.10(-0.09%)
Sep 08, 2004 112.62 113.06 112.31 112.58 32,996,700 -0.28(-0.25%)
Sep 07, 2004 112.54 113.13 112.32 112.86 37,343,900 +0.74(+0.66%)
Sep 03, 2004 112.30 112.82 112.01 112.12 30,491,700 -0.46(-0.41%)
Sep 02, 2004 111.24 112.70 111.24 112.58 42,837,600 +1.26(+1.13%)
Sep 01, 2004 110.95 111.64 110.48 111.32 52,800,400 +0.21(+0.19%)
Aug 31, 2004 110.66 111.16 110.10 111.11 44,210,100 +0.58(+0.52%)
Aug 30, 2004 111.23 111.34 110.45 110.53 26,729,800 -0.92(-0.83%)
Aug 27, 2004 111.23 111.63 111.05 111.45 24,905,000 +0.35(+0.32%)
Aug 26, 2004 110.99 111.31 110.85 111.10 26,634,100 +0.00(+0.00%)
Aug 25, 2004 110.33 111.27 109.90 111.10 38,586,800 +0.75(+0.68%)
Aug 24, 2004 110.69 110.73 109.85 110.35 30,566,400 +0.15(+0.14%)
Aug 23, 2004 110.55 110.77 110.05 110.20 33,744,800 -0.28(-0.25%)
Aug 20, 2004 109.61 110.63 109.51 110.48 44,886,000 +0.77(+0.70%)
Aug 19, 2004 109.81 110.02 109.18 109.71 39,973,700 -0.32(-0.29%)
Aug 18, 2004 108.54 110.17 108.49 110.03 43,158,700 +1.12(+1.03%)
Aug 17, 2004 108.75 109.28 108.53 108.91 40,792,200 +0.61(+0.56%)
Aug 16, 2004 107.14 108.64 107.10 108.30 45,747,900 +1.11(+1.04%)
Aug 13, 2004 107.12 107.35 106.59 107.19 41,640,800 +0.21(+0.20%)
Aug 12, 2004 107.62 107.95 106.63 106.98 50,044,300 -1.18(-1.09%)
Aug 11, 2004 107.66 108.33 107.10 108.16 53,027,500 -0.22(-0.20%)
Aug 10, 2004 107.31 108.41 107.26 108.38 56,104,500 +1.38(+1.29%)
Aug 09, 2004 107.02 107.48 106.87 107.00 37,481,100 +0.15(+0.14%)
Aug 06, 2004 107.63 107.96 106.62 106.85 74,749,500 -1.55(-1.43%)
Aug 05, 2004 110.29 110.38 108.27 108.40 50,836,700 -1.80(-1.63%)
Aug 04, 2004 109.89 110.75 109.64 110.20 40,841,700 -0.01(-0.01%)
Aug 03, 2004 110.93 111.06 110.16 110.21 40,918,000 -0.86(-0.77%)
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.