S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 118.00 118.24 117.64 117.89 54,476,300 +0.08(+0.07%)
Nov 29, 2004 118.79 119.01 117.48 117.81 61,762,600 -0.54(-0.46%)
Nov 26, 2004 118.51 118.98 118.30 118.35 15,490,000 -0.09(-0.08%)
Nov 24, 2004 118.27 118.59 118.05 118.44 29,735,000 +0.28(+0.24%)
Nov 23, 2004 117.93 118.26 117.37 118.16 41,973,400 +0.18(+0.15%)
Nov 22, 2004 117.17 118.12 117.03 117.98 37,574,400 +0.56(+0.48%)
Nov 19, 2004 118.70 118.72 117.14 117.42 54,280,400 -1.32(-1.11%)
Nov 18, 2004 118.49 118.80 118.23 118.74 31,910,700 +0.16(+0.13%)
Nov 17, 2004 118.37 119.14 118.07 118.58 54,943,600 +0.70(+0.59%)
Nov 16, 2004 118.36 118.41 117.73 117.88 40,138,600 -0.85(-0.72%)
Nov 15, 2004 118.50 118.77 118.23 118.73 35,299,400 -0.06(-0.05%)
Nov 12, 2004 117.97 119.00 117.68 118.79 55,644,000 +0.93(+0.79%)
Nov 11, 2004 117.18 118.12 117.10 117.86 38,411,000 +0.89(+0.76%)
Nov 10, 2004 117.06 117.55 116.76 116.97 45,270,900 +0.09(+0.08%)
Nov 09, 2004 117.08 117.50 116.76 116.88 44,721,600 -0.23(-0.20%)
Nov 08, 2004 116.98 117.23 116.72 117.11 34,166,200 -0.17(-0.14%)
Nov 05, 2004 117.05 117.64 116.49 117.28 63,308,700 +0.73(+0.63%)
Nov 04, 2004 114.78 116.67 114.68 116.55 55,467,300 +1.57(+1.37%)
Nov 03, 2004 115.03 115.36 114.24 114.98 77,030,200 +1.43(+1.26%)
Nov 02, 2004 113.67 114.57 113.22 113.55 56,267,600 +0.04(+0.04%)
Nov 01, 2004 113.56 113.84 113.20 113.51 36,781,400 +0.31(+0.27%)
Oct 29, 2004 113.18 113.64 112.90 113.20 48,824,800 -0.02(-0.02%)
Oct 28, 2004 112.78 113.56 112.49 113.22 54,428,000 +0.34(+0.30%)
Oct 27, 2004 111.38 113.10 111.12 112.88 73,932,400 +1.34(+1.20%)
Oct 26, 2004 110.10 111.60 109.88 111.54 54,487,300 +1.68(+1.53%)
Oct 25, 2004 109.75 110.12 109.35 109.86 44,057,300 -0.13(-0.12%)
Oct 22, 2004 111.19 111.25 109.86 109.99 48,760,500 -1.25(-1.12%)
Oct 21, 2004 110.79 111.32 110.21 111.24 53,275,600 +0.72(+0.65%)
Oct 20, 2004 110.38 110.82 109.75 110.52 57,176,500 -0.22(-0.20%)
Oct 19, 2004 112.02 112.23 110.59 110.74 56,063,400 -0.94(-0.84%)
Oct 18, 2004 110.89 111.90 110.70 111.68 43,770,000 +0.42(+0.38%)
Oct 15, 2004 111.04 111.74 110.57 111.26 63,484,200 +0.62(+0.56%)
Oct 14, 2004 111.75 111.93 110.58 110.64 64,553,200 -0.90(-0.81%)
Oct 13, 2004 113.00 113.07 111.32 111.54 54,435,800 -0.99(-0.88%)
Oct 12, 2004 112.20 112.83 111.94 112.53 41,862,300 -0.44(-0.39%)
Oct 11, 2004 112.78 113.02 112.64 112.97 20,249,000 +0.46(+0.41%)
Oct 08, 2004 113.15 113.70 112.35 112.51 51,883,500 -0.94(-0.83%)
Oct 07, 2004 114.38 114.40 113.36 113.45 39,410,600 -1.17(-1.02%)
Oct 06, 2004 113.77 114.68 113.68 114.62 42,298,300 +0.72(+0.63%)
Oct 05, 2004 113.85 114.16 113.54 113.90 37,163,100 +0.06(+0.05%)
Oct 04, 2004 114.10 114.44 113.80 113.84 33,587,900 +0.19(+0.17%)
Oct 01, 2004 112.26 113.65 112.21 113.65 62,844,300 +1.89(+1.69%)
Sep 30, 2004 111.55 111.98 111.26 111.76 43,593,400 -0.08(-0.07%)
Sep 29, 2004 111.21 111.85 111.00 111.84 33,866,800 +0.56(+0.50%)
Sep 28, 2004 110.91 111.51 110.41 111.28 41,702,700 +0.53(+0.48%)
Sep 27, 2004 111.10 111.20 110.58 110.75 39,681,500 -0.71(-0.64%)
Sep 24, 2004 111.17 111.73 111.13 111.46 35,011,800 +0.51(+0.46%)
Sep 23, 2004 111.60 111.70 110.95 110.95 44,102,400 -0.60(-0.54%)
Sep 22, 2004 112.50 112.52 111.47 111.55 49,170,000 -1.41(-1.25%)
Sep 21, 2004 112.75 113.47 112.54 112.96 40,943,500 +0.49(+0.44%)
Sep 20, 2004 112.67 112.99 112.28 112.47 37,190,000 -0.68(-0.60%)
Sep 17, 2004 112.91 113.36 112.69 113.15 33,694,500 +0.01(+0.01%)
Sep 16, 2004 112.94 113.37 112.80 113.14 23,803,200 +0.34(+0.30%)
Sep 15, 2004 113.30 113.36 112.68 112.80 38,461,200 -0.86(-0.76%)
Sep 14, 2004 113.30 113.69 113.19 113.66 28,071,400 +0.23(+0.20%)
Sep 13, 2004 113.31 113.74 113.01 113.43 44,539,100 +0.37(+0.33%)
Sep 10, 2004 112.52 113.27 112.08 113.06 27,900,600 +0.58(+0.52%)
Sep 09, 2004 112.57 112.88 112.03 112.48 34,335,400 -0.10(-0.09%)
Sep 08, 2004 112.62 113.06 112.31 112.58 32,996,700 -0.28(-0.25%)
Sep 07, 2004 112.54 113.13 112.32 112.86 37,343,900 +0.74(+0.66%)
Sep 03, 2004 112.30 112.82 112.01 112.12 30,491,700 -0.46(-0.41%)
Sep 02, 2004 111.24 112.70 111.24 112.58 42,837,600 +1.26(+1.13%)
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.