Indicators

S&P Depository Receipts (NY: SPY )

499.72 +4.56 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	72.66	72.77	71.87	72.03	25,293,618	-0.23(-0.32%)
Nov 27, 2002	70.91	72.54	70.18	72.26	49,287,304	+1.98(+2.81%)
Nov 26, 2002	71.33	71.62	70.22	70.28	55,178,672	-1.36(-1.90%)
Nov 25, 2002	71.61	72.24	71.10	71.65	44,440,788	+0.05(+0.06%)
Nov 22, 2002	71.65	72.25	71.48	71.60	42,424,156	-0.51(-0.71%)
Nov 21, 2002	70.97	72.19	70.84	72.11	71,986,672	+1.32(+1.86%)
Nov 20, 2002	68.96	70.83	68.94	70.79	48,038,260	+1.54(+2.22%)
Nov 19, 2002	68.99	69.82	68.79	69.25	42,815,320	-0.09(-0.13%)
Nov 18, 2002	70.63	70.63	69.25	69.35	37,863,248	-0.71(-1.01%)
Nov 15, 2002	68.98	70.17	68.94	70.05	51,103,136	+0.51(+0.74%)
Nov 14, 2002	69.03	69.74	68.79	69.54	41,737,724	+1.29(+1.89%)
Nov 13, 2002	67.69	68.79	67.02	68.25	83,394,944	+0.07(+0.10%)
Nov 12, 2002	67.95	68.92	67.73	68.18	49,287,828	+0.54(+0.79%)
Nov 11, 2002	68.61	68.64	67.29	67.64	43,836,948	-1.07(-1.55%)
Nov 08, 2002	69.38	70.18	68.61	68.71	49,465,796	-0.85(-1.22%)
Nov 07, 2002	70.53	70.68	69.15	69.56	67,301,816	-1.75(-2.45%)
Nov 06, 2002	70.88	71.33	69.58	71.31	85,262,704	+0.91(+1.30%)
Nov 05, 2002	69.62	70.56	69.62	70.40	48,656,324	+0.55(+0.79%)
Nov 04, 2002	70.36	71.23	69.67	69.84	64,043,708	+0.66(+0.95%)

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.