S&P Depository Receipts (NY: SPY )

419.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 112.12 112.38 110.90 110.96 48,685,700 -0.87(-0.78%)
Apr 29, 2004 112.72 113.32 111.16 111.83 69,710,300 -0.99(-0.88%)
Apr 28, 2004 113.89 114.01 112.50 112.82 50,181,500 -1.48(-1.29%)
Apr 27, 2004 114.23 115.12 113.96 114.30 43,490,800 +0.10(+0.09%)
Apr 26, 2004 114.50 114.94 113.60 114.20 35,567,400 -0.16(-0.14%)
Apr 23, 2004 114.42 114.57 113.79 114.36 29,422,500 +0.11(+0.10%)
Apr 22, 2004 112.48 114.67 112.44 114.25 62,145,000 +1.58(+1.40%)
Apr 21, 2004 112.20 112.95 111.87 112.67 50,302,600 +0.75(+0.67%)
Apr 20, 2004 114.08 114.32 111.78 111.92 53,356,200 -1.91(-1.68%)
Apr 19, 2004 113.57 113.99 113.27 113.83 28,278,000 +0.00(+0.00%)
Apr 16, 2004 113.36 114.05 112.98 113.83 47,059,500 +0.87(+0.77%)
Apr 15, 2004 113.45 113.78 112.36 112.96 61,634,700 -0.43(-0.38%)
Apr 14, 2004 112.61 113.64 112.55 113.39 62,340,800 +0.18(+0.16%)
Apr 13, 2004 115.26 115.30 113.02 113.21 56,236,000 -1.61(-1.40%)
Apr 12, 2004 114.58 115.08 114.57 114.82 23,101,400 +0.45(+0.39%)
Apr 08, 2004 115.41 115.41 113.74 114.37 46,938,700 -0.26(-0.23%)
Apr 07, 2004 114.98 114.98 114.11 114.63 45,900,800 -0.27(-0.23%)
Apr 06, 2004 114.83 115.18 114.62 114.90 28,488,600 -0.37(-0.32%)
Apr 05, 2004 114.46 115.38 114.44 115.27 30,280,900 +0.63(+0.55%)
Apr 02, 2004 114.81 114.84 113.90 114.64 50,998,200 +0.86(+0.76%)
Apr 01, 2004 113.07 113.87 113.05 113.78 45,139,900 +0.68(+0.60%)
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%)
Mar 01, 2004 115.43 116.34 115.25 116.16 33,196,200 +1.14(+0.99%)
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%)
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.