S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 114.07 114.79 113.65 114.53 52,610,400 +0.61(+0.54%)
Jun 29, 2004 113.50 114.17 113.42 113.92 28,428,000 +0.47(+0.41%)
Jun 28, 2004 114.53 114.61 113.41 113.45 41,290,700 -0.39(-0.34%)
Jun 25, 2004 114.41 114.94 113.68 113.84 32,874,000 -0.55(-0.48%)
Jun 24, 2004 114.50 114.93 114.26 114.39 39,411,200 -0.36(-0.31%)
Jun 23, 2004 113.58 114.84 113.42 114.75 35,765,700 +0.98(+0.86%)
Jun 22, 2004 113.13 113.88 112.67 113.77 37,342,800 +0.57(+0.50%)
Jun 21, 2004 113.75 114.14 113.13 113.20 24,743,900 -0.43(-0.38%)
Jun 18, 2004 113.27 114.22 113.18 113.63 31,805,900 -0.20(-0.18%)
Jun 17, 2004 113.79 114.07 113.33 113.83 28,475,800 -0.17(-0.15%)
Jun 16, 2004 114.00 114.20 113.70 114.00 26,638,800 -0.02(-0.02%)
Jun 15, 2004 113.90 114.44 113.51 114.02 37,446,100 +0.80(+0.71%)
Jun 14, 2004 113.82 113.85 112.87 113.22 34,639,300 -1.13(-0.99%)
Jun 10, 2004 114.04 114.35 113.93 114.35 21,719,200 +0.56(+0.49%)
Jun 09, 2004 114.51 114.70 113.72 113.79 36,813,200 -1.07(-0.93%)
Jun 08, 2004 114.37 114.92 114.17 114.86 32,854,800 +0.16(+0.14%)
Jun 07, 2004 113.50 114.81 113.42 114.70 31,678,100 +1.72(+1.52%)
Jun 04, 2004 112.98 113.58 112.71 112.98 32,763,500 +0.89(+0.79%)
Jun 03, 2004 112.81 113.19 112.07 112.09 38,729,500 -1.04(-0.92%)
Jun 02, 2004 113.03 113.48 112.46 113.13 39,782,100 +0.42(+0.37%)
Jun 01, 2004 112.46 112.86 111.87 112.71 41,065,300 -0.15(-0.13%)
May 28, 2004 112.73 112.88 112.36 112.86 23,371,200 -0.01(-0.01%)
May 27, 2004 112.54 113.03 112.06 112.87 45,319,500 +0.63(+0.56%)
May 26, 2004 111.66 112.29 111.51 112.24 35,982,700 +0.39(+0.35%)
May 25, 2004 109.90 111.98 109.60 111.85 51,718,900 +1.58(+1.43%)
May 24, 2004 110.53 110.76 109.68 110.27 40,977,200 +0.46(+0.42%)
May 21, 2004 109.97 110.55 109.47 109.81 47,491,000 +0.19(+0.17%)
May 20, 2004 109.45 109.87 109.04 109.62 38,127,000 +0.35(+0.32%)
May 19, 2004 110.50 111.18 109.15 109.27 55,021,600 -0.38(-0.35%)
May 18, 2004 109.49 109.94 109.33 109.65 30,206,500 +0.55(+0.50%)
May 17, 2004 108.89 109.50 108.41 109.10 55,081,500 -0.94(-0.85%)
May 14, 2004 109.98 110.74 109.27 110.04 54,133,300 +0.05(+0.05%)
May 13, 2004 109.76 110.81 109.63 109.99 57,510,300 -0.46(-0.42%)
May 12, 2004 109.61 110.54 108.06 110.45 90,898,600 +0.70(+0.64%)
May 11, 2004 109.46 110.05 109.33 109.75 48,350,300 +0.92(+0.85%)
May 10, 2004 109.44 109.75 108.36 108.83 75,362,800 -1.13(-1.03%)
May 07, 2004 111.22 112.23 109.96 109.96 60,959,100 -1.85(-1.65%)
May 06, 2004 112.02 112.59 111.00 111.81 55,011,200 -0.97(-0.86%)
May 05, 2004 112.41 112.96 112.16 112.78 34,431,000 +0.72(+0.64%)
May 04, 2004 112.25 113.26 111.66 112.06 51,197,600 -0.09(-0.08%)
May 03, 2004 111.37 112.29 111.35 112.15 33,764,600 +1.19(+1.07%)
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%)
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.