S&P Depository Receipts (NY: SPY )

417.00 USD +1.25 (+0.30%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 110.19 111.36 110.05 111.07 38,808,900 +0.23(+0.21%)
Jul 30, 2004 110.32 110.90 110.10 110.84 41,589,700 +0.27(+0.24%)
Jul 29, 2004 110.54 110.87 110.00 110.57 52,354,600 +0.47(+0.43%)
Jul 28, 2004 109.55 110.37 108.59 110.10 66,079,300 +0.33(+0.30%)
Jul 27, 2004 109.05 110.11 108.97 109.77 51,312,500 +1.02(+0.94%)
Jul 26, 2004 109.21 109.43 108.21 108.75 49,692,000 -0.21(-0.19%)
Jul 23, 2004 109.62 109.71 108.69 108.96 49,612,000 -0.92(-0.84%)
Jul 22, 2004 109.36 110.39 108.77 109.88 72,667,100 +0.30(+0.27%)
Jul 21, 2004 111.82 112.06 109.45 109.58 56,265,000 -2.06(-1.85%)
Jul 20, 2004 110.53 111.90 110.25 111.64 47,297,900 +1.40(+1.27%)
Jul 19, 2004 110.75 110.96 109.99 110.24 39,599,000 -0.47(-0.42%)
Jul 16, 2004 111.57 111.67 110.44 110.71 40,873,700 -0.09(-0.08%)
Jul 15, 2004 111.74 111.91 110.70 110.80 38,437,700 -0.72(-0.65%)
Jul 14, 2004 111.26 112.39 111.12 111.52 54,239,800 -0.34(-0.30%)
Jul 13, 2004 111.92 112.02 111.60 111.86 26,817,800 +0.08(+0.07%)
Jul 12, 2004 111.52 112.04 111.00 111.78 35,691,600 +0.05(+0.04%)
Jul 09, 2004 111.67 111.94 111.38 111.73 27,412,600 +0.31(+0.28%)
Jul 08, 2004 111.81 112.32 111.20 111.42 45,292,300 -0.80(-0.71%)
Jul 07, 2004 111.81 112.57 111.75 112.22 30,049,300 +0.33(+0.29%)
Jul 06, 2004 112.37 112.45 111.63 111.89 38,711,600 -0.99(-0.88%)
Jul 02, 2004 113.16 113.29 112.60 112.88 34,621,000 -0.06(-0.05%)
Jul 01, 2004 114.25 114.40 112.58 112.94 57,780,200 -1.59(-1.39%)
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%)
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.