S&P Depository Receipts (NY: SPY )

393.16 -0.67 (-0.17%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 86.77 87.16 86.33 87.12 56,384,752 +0.45(+0.52%)
Aug 30, 2004 87.21 87.30 86.60 86.66 34,090,696 -0.72(-0.83%)
Aug 27, 2004 87.21 87.53 87.07 87.39 31,763,380 +0.27(+0.31%)
Aug 26, 2004 87.02 87.28 86.92 87.11 33,968,644 +0.00(+0.00%)
Aug 25, 2004 86.51 87.24 86.17 87.11 49,212,896 +0.59(+0.68%)
Aug 24, 2004 86.79 86.82 86.13 86.52 38,983,828 +0.12(+0.14%)
Aug 23, 2004 86.68 86.85 86.29 86.41 43,037,500 -0.22(-0.25%)
Aug 20, 2004 85.94 86.74 85.86 86.63 57,246,780 +0.60(+0.70%)
Aug 19, 2004 86.10 86.26 85.61 86.02 50,981,724 -0.25(-0.29%)
Aug 18, 2004 85.10 86.38 85.06 86.27 55,043,816 +0.88(+1.03%)
Aug 17, 2004 85.27 85.68 85.10 85.39 52,025,624 +0.48(+0.56%)
Aug 16, 2004 84.01 85.18 83.97 84.92 58,346,032 +0.87(+1.04%)
Aug 13, 2004 83.99 84.17 83.58 84.05 53,107,912 +0.16(+0.20%)
Aug 12, 2004 84.38 84.64 83.61 83.88 63,825,584 -0.93(-1.09%)
Aug 11, 2004 84.41 84.94 83.97 84.81 67,630,304 -0.17(-0.20%)
Aug 10, 2004 84.14 85.00 84.10 84.98 71,554,648 +1.08(+1.29%)
Aug 09, 2004 83.91 84.27 83.79 83.90 47,802,708 +0.12(+0.14%)
Aug 06, 2004 84.39 84.65 83.60 83.78 95,334,144 -1.22(-1.43%)
Aug 05, 2004 86.48 86.55 84.89 84.99 64,836,196 -1.41(-1.63%)
Aug 04, 2004 86.16 86.84 85.97 86.41 52,088,756 -0.01(-0.01%)
Aug 03, 2004 86.98 87.08 86.37 86.41 52,186,068 -0.67(-0.77%)
Aug 02, 2004 86.40 87.31 86.29 87.09 49,496,160 +0.18(+0.21%)
Jul 30, 2004 86.50 86.95 86.33 86.91 53,042,740 +0.21(+0.24%)
Jul 29, 2004 86.67 86.93 86.25 86.70 66,772,096 +0.37(+0.43%)
Jul 28, 2004 85.90 86.54 85.14 86.33 84,276,328 +0.26(+0.30%)
Jul 27, 2004 85.50 86.33 85.44 86.07 65,443,020 +0.80(+0.94%)
Jul 26, 2004 85.63 85.80 84.85 85.27 63,376,264 -0.16(-0.19%)
Jul 23, 2004 85.95 86.02 85.22 85.43 63,274,236 -0.72(-0.84%)
Jul 22, 2004 85.75 86.55 85.28 86.15 92,678,296 +0.24(+0.27%)
Jul 21, 2004 87.68 87.86 85.82 85.92 71,759,352 -1.62(-1.85%)
Jul 20, 2004 86.66 87.74 86.44 87.53 60,322,876 +1.10(+1.27%)
Jul 19, 2004 86.84 87.00 86.24 86.44 50,503,840 -0.37(-0.42%)
Jul 16, 2004 87.48 87.56 86.59 86.81 52,129,568 -0.07(-0.08%)
Jul 15, 2004 87.61 87.75 86.80 86.88 49,022,736 -0.56(-0.65%)
Jul 14, 2004 87.24 88.12 87.13 87.44 69,176,448 -0.27(-0.30%)
Jul 13, 2004 87.75 87.83 87.50 87.71 34,202,932 +0.06(+0.07%)
Jul 12, 2004 87.44 87.85 87.03 87.64 45,520,412 +0.04(+0.04%)
Jul 09, 2004 87.56 87.77 87.33 87.61 34,961,528 +0.24(+0.28%)
Jul 08, 2004 87.67 88.07 87.19 87.36 57,764,968 -0.63(-0.71%)
Jul 07, 2004 87.67 88.26 87.62 87.99 38,324,328 +0.26(+0.29%)
Jul 06, 2004 88.11 88.17 87.53 87.73 49,372,064 -0.78(-0.88%)
Jul 02, 2004 88.73 88.83 88.29 88.51 44,154,988 -0.05(-0.05%)
Jul 01, 2004 89.58 89.70 88.27 88.55 73,691,808 -1.25(-1.39%)
Jun 30, 2004 89.44 90.00 89.11 89.80 67,098,340 +0.48(+0.54%)
Jun 29, 2004 88.99 89.52 88.93 89.32 36,256,548 +0.37(+0.41%)
Jun 28, 2004 89.80 89.86 88.92 88.95 52,661,400 -0.31(-0.34%)
Jun 25, 2004 89.71 90.12 89.13 89.26 41,926,896 -0.43(-0.48%)
Jun 24, 2004 89.78 90.11 89.59 89.69 50,264,320 -0.28(-0.31%)
Jun 23, 2004 89.06 90.04 88.93 89.97 45,614,920 +0.77(+0.86%)
Jun 22, 2004 88.70 89.29 88.34 89.20 47,626,324 +0.45(+0.50%)
Jun 21, 2004 89.19 89.49 88.70 88.76 31,557,916 -0.34(-0.38%)
Jun 18, 2004 88.81 89.56 88.74 89.09 40,564,660 -0.16(-0.18%)
Jun 17, 2004 89.22 89.44 88.86 89.25 36,317,512 -0.13(-0.15%)
Jun 16, 2004 89.39 89.54 89.15 89.39 33,974,636 -0.02(-0.02%)
Jun 15, 2004 89.31 89.73 89.00 89.40 47,758,068 +0.63(+0.71%)
Jun 14, 2004 89.24 89.27 88.50 88.77 44,178,328 -0.89(-0.99%)
Jun 10, 2004 89.42 89.66 89.33 89.66 27,700,270 +0.44(+0.49%)
Jun 09, 2004 89.78 89.93 89.17 89.22 46,950,880 -0.84(-0.93%)
Jun 08, 2004 89.68 90.11 89.52 90.06 41,902,408 +0.13(+0.14%)
Jun 07, 2004 88.99 90.02 88.93 89.93 40,401,668 +1.35(+1.52%)
Jun 04, 2004 88.59 89.06 88.37 88.59 41,785,968 +0.70(+0.79%)
Jun 03, 2004 88.45 88.75 87.87 87.89 49,394,896 -0.82(-0.92%)
Jun 02, 2004 88.62 88.98 88.18 88.70 50,737,360 +0.33(+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.