S&P Depository Receipts (NY: SPY )

411.94 USD -3.58 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 121.30 121.66 120.80 120.80 28,644,200 -0.33(-0.27%)
Dec 30, 2004 121.36 121.57 121.04 121.13 21,080,700 -0.23(-0.19%)
Dec 29, 2004 121.05 121.40 120.95 121.36 23,772,600 +0.18(+0.15%)
Dec 28, 2004 120.60 121.33 120.60 121.18 23,429,900 +0.66(+0.55%)
Dec 27, 2004 121.27 121.36 120.39 120.52 29,984,600 -0.25(-0.21%)
Dec 23, 2004 120.92 121.28 120.09 120.77 25,647,700 +0.09(+0.07%)
Dec 22, 2004 120.43 121.08 120.05 120.68 31,508,800 +0.29(+0.24%)
Dec 21, 2004 119.57 120.48 119.46 120.39 33,202,000 +0.92(+0.77%)
Dec 20, 2004 119.78 120.29 119.17 119.47 47,202,100 +0.03(+0.03%)
Dec 17, 2004 119.43 119.97 119.16 119.44 71,183,600 -1.37(-1.13%)
Dec 16, 2004 120.72 121.24 120.04 120.81 51,651,500 -0.07(-0.06%)
Dec 15, 2004 120.70 121.11 120.31 120.88 46,759,800 +0.09(+0.07%)
Dec 14, 2004 120.18 120.96 120.18 120.79 41,736,100 +0.42(+0.35%)
Dec 13, 2004 119.76 120.40 119.35 120.37 38,717,900 +1.04(+0.87%)
Dec 10, 2004 118.88 119.56 118.85 119.33 47,853,600 +0.12(+0.10%)
Dec 09, 2004 118.14 119.46 117.73 119.21 60,959,300 +0.42(+0.35%)
Dec 08, 2004 118.21 118.82 118.01 118.79 43,904,900 +0.69(+0.58%)
Dec 07, 2004 119.49 119.62 118.04 118.10 52,106,700 -1.11(-0.93%)
Dec 06, 2004 119.21 119.64 118.84 119.21 33,046,700 -0.04(-0.03%)
Dec 03, 2004 119.27 120.14 119.09 119.25 49,078,200 -0.08(-0.07%)
Dec 02, 2004 119.10 119.87 119.01 119.33 60,192,500 +0.10(+0.08%)
Dec 01, 2004 118.16 119.50 118.10 119.23 49,920,200 +1.34(+1.14%)
Nov 30, 2004 118.00 118.24 117.64 117.89 54,476,300 +0.08(+0.07%)
Nov 29, 2004 118.79 119.01 117.48 117.81 61,762,600 -0.54(-0.46%)
Nov 26, 2004 118.51 118.98 118.30 118.35 15,490,000 -0.09(-0.08%)
Nov 24, 2004 118.27 118.59 118.05 118.44 29,735,000 +0.28(+0.24%)
Nov 23, 2004 117.93 118.26 117.37 118.16 41,973,400 +0.18(+0.15%)
Nov 22, 2004 117.17 118.12 117.03 117.98 37,574,400 +0.56(+0.48%)
Nov 19, 2004 118.70 118.72 117.14 117.42 54,280,400 -1.32(-1.11%)
Nov 18, 2004 118.49 118.80 118.23 118.74 31,910,700 +0.16(+0.13%)
Nov 17, 2004 118.37 119.14 118.07 118.58 54,943,600 +0.70(+0.59%)
Nov 16, 2004 118.36 118.41 117.73 117.88 40,138,600 -0.85(-0.72%)
Nov 15, 2004 118.50 118.77 118.23 118.73 35,299,400 -0.06(-0.05%)
Nov 12, 2004 117.97 119.00 117.68 118.79 55,644,000 +0.93(+0.79%)
Nov 11, 2004 117.18 118.12 117.10 117.86 38,411,000 +0.89(+0.76%)
Nov 10, 2004 117.06 117.55 116.76 116.97 45,270,900 +0.09(+0.08%)
Nov 09, 2004 117.08 117.50 116.76 116.88 44,721,600 -0.23(-0.20%)
Nov 08, 2004 116.98 117.23 116.72 117.11 34,166,200 -0.17(-0.14%)
Nov 05, 2004 117.05 117.64 116.49 117.28 63,308,700 +0.73(+0.63%)
Nov 04, 2004 114.78 116.67 114.68 116.55 55,467,300 +1.57(+1.37%)
Nov 03, 2004 115.03 115.36 114.24 114.98 77,030,200 +1.43(+1.26%)
Nov 02, 2004 113.67 114.57 113.22 113.55 56,267,600 +0.04(+0.04%)
Nov 01, 2004 113.56 113.84 113.20 113.51 36,781,400 +0.31(+0.27%)
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%)
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.