S&P Depository Receipts (NY: SPY )

422.09 USD +3.02 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 115.19 115.74 114.63 115.02 39,275,400 +0.08(+0.07%)
Feb 26, 2004 114.61 115.29 114.34 114.94 29,685,800 +0.07(+0.06%)
Feb 25, 2004 114.46 115.06 114.32 114.87 31,234,900 +0.48(+0.42%)
Feb 24, 2004 114.27 114.99 113.03 114.39 43,960,800 -0.20(-0.17%)
Feb 23, 2004 115.22 115.26 114.17 114.59 36,366,000 -0.29(-0.25%)
Feb 20, 2004 115.48 115.56 114.32 114.88 46,729,500 -0.35(-0.30%)
Feb 19, 2004 116.33 116.39 115.06 115.23 51,184,200 -0.43(-0.37%)
Feb 18, 2004 116.20 116.60 115.35 115.66 28,661,000 -0.51(-0.44%)
Feb 17, 2004 115.85 116.43 115.77 116.17 23,990,400 +1.04(+0.90%)
Feb 13, 2004 115.82 116.20 114.75 115.13 44,741,900 -0.52(-0.45%)
Feb 12, 2004 115.98 116.27 115.58 115.65 27,830,500 -0.42(-0.36%)
Feb 11, 2004 114.80 116.39 114.17 116.07 42,980,700 +1.22(+1.06%)
Feb 10, 2004 114.28 115.14 114.26 114.85 27,933,300 +0.37(+0.32%)
Feb 09, 2004 114.67 114.87 114.29 114.48 24,860,300 +0.03(+0.03%)
Feb 06, 2004 113.42 114.70 113.20 114.45 37,239,200 +1.27(+1.12%)
Feb 05, 2004 113.08 113.54 112.78 113.18 35,998,100 +0.33(+0.29%)
Feb 04, 2004 113.19 113.73 112.79 112.85 39,630,900 -0.93(-0.82%)
Feb 03, 2004 113.74 114.14 113.44 113.78 25,159,200 -0.19(-0.17%)
Feb 02, 2004 113.70 114.68 113.12 113.97 38,851,900 +0.49(+0.43%)
Jan 30, 2004 113.52 113.72 113.09 113.48 30,993,800 +0.00(+0.00%)
Jan 29, 2004 113.56 113.85 112.56 113.48 60,120,400 +0.11(+0.10%)
Jan 28, 2004 114.98 115.28 112.94 113.37 52,893,400 -1.31(-1.14%)
Jan 27, 2004 115.75 116.50 114.65 114.68 35,373,200 -1.19(-1.03%)
Jan 26, 2004 114.44 115.93 114.38 115.87 30,474,700 +1.44(+1.26%)
Jan 23, 2004 115.00 115.37 113.95 114.43 49,968,700 -0.37(-0.32%)
Jan 22, 2004 115.14 115.38 114.58 114.80 29,915,100 -0.30(-0.26%)
Jan 21, 2004 114.13 115.30 113.72 115.10 30,745,000 +0.90(+0.79%)
Jan 20, 2004 114.53 114.65 113.82 114.20 29,880,600 -0.03(-0.03%)
Jan 16, 2004 114.04 114.31 113.63 114.23 31,926,100 +0.45(+0.40%)
Jan 15, 2004 113.57 114.06 112.58 113.78 38,432,600 +0.28(+0.25%)
Jan 14, 2004 112.76 113.66 112.67 113.50 30,141,400 +0.94(+0.84%)
Jan 13, 2004 113.09 113.23 111.76 112.56 54,286,400 -0.66(-0.58%)
Jan 12, 2004 112.55 113.25 112.36 113.22 33,566,500 +0.83(+0.74%)
Jan 09, 2004 113.38 113.50 112.27 112.39 54,080,600 -0.99(-0.87%)
Jan 08, 2004 112.93 113.41 112.77 113.38 36,811,300 +0.45(+0.40%)
Jan 07, 2004 112.39 113.06 111.89 112.93 30,170,400 +0.38(+0.34%)
Jan 06, 2004 112.16 112.73 112.00 112.55 20,506,400 +0.11(+0.10%)
Jan 05, 2004 111.78 112.52 111.59 112.44 27,970,800 +1.21(+1.09%)
Jan 02, 2004 111.74 112.19 110.73 111.23 38,084,800 -0.05(-0.04%)
Dec 31, 2003 111.22 111.52 110.84 111.28 31,505,600 +0.10(+0.09%)
Dec 30, 2003 111.16 111.27 110.85 111.18 19,581,700 +0.02(+0.02%)
Dec 29, 2003 110.10 111.27 110.05 111.16 22,537,300 +1.46(+1.33%)
Dec 26, 2003 109.71 110.08 109.63 109.70 8,308,400 +0.08(+0.07%)
Dec 24, 2003 109.52 109.88 109.43 109.62 8,055,800 -0.11(-0.10%)
Dec 23, 2003 109.48 109.95 109.38 109.73 24,755,800 +0.07(+0.06%)
Dec 22, 2003 108.90 109.66 108.78 109.66 27,635,200 +0.76(+0.70%)
Dec 19, 2003 109.30 109.37 108.58 108.90 41,466,600 -0.82(-0.75%)
Dec 18, 2003 108.50 109.73 108.39 109.72 29,113,900 +1.22(+1.12%)
Dec 17, 2003 108.16 108.50 107.80 108.50 23,075,300 +0.34(+0.31%)
Dec 16, 2003 107.60 108.50 107.52 108.16 32,898,000 +0.56(+0.52%)
Dec 15, 2003 108.14 109.23 107.48 107.60 38,671,300 -0.54(-0.50%)
Dec 12, 2003 107.97 108.20 106.65 108.14 34,142,100 +0.21(+0.19%)
Dec 11, 2003 106.68 108.10 106.67 107.93 45,288,800 +1.20(+1.12%)
Dec 10, 2003 106.77 106.98 105.96 106.73 36,910,800 -0.01(-0.01%)
Dec 09, 2003 107.57 107.93 106.54 106.74 41,893,100 -0.83(-0.77%)
Dec 08, 2003 106.95 107.64 106.68 107.57 32,455,700 +0.62(+0.58%)
Dec 05, 2003 107.12 107.46 106.62 106.95 24,872,700 -0.65(-0.60%)
Dec 04, 2003 107.16 107.70 106.94 107.60 36,080,900 +0.44(+0.41%)
Dec 03, 2003 107.33 108.08 107.07 107.16 39,020,800 -0.17(-0.16%)
Dec 02, 2003 107.60 107.77 107.07 107.33 35,333,200 -0.27(-0.25%)
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.