Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 69.81 69.93 69.06 69.21 26,323,376 -0.22(-0.32%)
Nov 27, 2002 68.14 69.70 67.44 69.43 51,293,900 +1.90(+2.81%)
Nov 26, 2002 68.54 68.82 67.47 67.53 57,425,116 -1.31(-1.90%)
Nov 25, 2002 68.81 69.42 68.32 68.84 46,250,068 +0.04(+0.06%)
Nov 22, 2002 68.84 69.42 68.69 68.80 44,151,336 -0.49(-0.71%)
Nov 21, 2002 68.19 69.37 68.07 69.29 74,917,408 +1.27(+1.86%)
Nov 20, 2002 66.27 68.06 66.24 68.03 49,994,004 +1.48(+2.22%)
Nov 19, 2002 66.29 67.09 66.10 66.55 44,558,428 -0.09(-0.13%)
Nov 18, 2002 67.86 67.86 66.54 66.63 39,404,744 -0.68(-1.01%)
Nov 15, 2002 66.28 67.42 66.24 67.31 53,183,656 +0.49(+0.74%)
Nov 14, 2002 66.33 67.02 66.10 66.82 43,436,960 +1.24(+1.89%)
Nov 13, 2002 65.04 66.10 64.40 65.58 86,790,136 +0.07(+0.10%)
Nov 12, 2002 65.29 66.23 65.08 65.51 51,294,444 +0.52(+0.79%)
Nov 11, 2002 65.92 65.96 64.66 65.00 45,621,644 -1.02(-1.55%)
Nov 08, 2002 66.67 67.44 65.93 66.02 51,479,656 -0.82(-1.22%)
Nov 07, 2002 67.77 67.91 66.44 66.84 70,041,824 -1.68(-2.45%)
Nov 06, 2002 68.11 68.54 66.86 68.52 88,733,936 +0.88(+1.30%)
Nov 05, 2002 66.90 67.80 66.90 67.64 50,637,232 +0.53(+0.79%)
Nov 04, 2002 67.61 68.45 66.94 67.11 66,651,068 +0.63(+0.95%)
Nov 01, 2002 65.06 66.88 64.84 66.48 70,480,688 +1.29(+1.98%)
Oct 31, 2002 66.03 66.50 64.95 65.19 56,345,336 -0.67(-1.02%)
Oct 30, 2002 65.31 66.25 64.98 65.86 56,323,880 +0.63(+0.97%)
Oct 29, 2002 65.60 65.90 64.07 65.23 80,092,816 -0.77(-1.16%)
Oct 28, 2002 67.13 67.23 65.43 65.99 53,500,584 -0.43(-0.65%)
Oct 25, 2002 64.96 66.57 64.76 66.43 59,346,240 +1.36(+2.08%)
Oct 24, 2002 66.83 66.94 64.88 65.07 74,813,672 -1.36(-2.04%)
Oct 23, 2002 65.37 66.48 64.57 66.43 74,637,552 +0.50(+0.76%)
Oct 22, 2002 65.58 66.29 65.19 65.93 55,820,652 -0.48(-0.72%)
Oct 21, 2002 64.90 66.65 64.49 66.41 62,036,600 +1.13(+1.73%)
Oct 18, 2002 64.55 65.62 64.02 65.28 64,555,732 +0.27(+0.42%)
Oct 17, 2002 65.45 65.76 64.70 65.01 92,222,456 +1.27(+1.99%)
Oct 16, 2002 64.37 64.66 63.28 63.74 84,098,144 -1.58(-2.42%)
Oct 15, 2002 64.06 65.34 63.96 65.32 109,992,024 +3.00(+4.81%)
Oct 14, 2002 61.27 62.49 61.15 62.33 55,117,000 +0.35(+0.56%)
Oct 11, 2002 60.46 62.40 60.26 61.98 111,594,592 +2.60(+4.38%)
Oct 10, 2002 57.40 59.70 56.76 59.38 104,067,744 +1.86(+3.24%)
Oct 09, 2002 58.25 58.69 57.28 57.52 108,011,016 -1.67(-2.82%)
Oct 08, 2002 58.78 59.88 57.59 59.19 107,352,312 +0.91(+1.57%)
Oct 07, 2002 58.96 59.80 57.85 58.27 72,173,280 -1.23(-2.07%)
Oct 04, 2002 60.98 61.07 58.61 59.50 92,919,040 -1.11(-1.83%)
Oct 03, 2002 61.23 62.30 60.35 60.62 75,414,256 -0.62(-1.01%)
Oct 02, 2002 62.37 62.99 60.83 61.24 76,903,032 -1.89(-3.00%)
Oct 01, 2002 60.71 63.16 60.00 63.13 92,538,576 +2.89(+4.80%)
Sep 30, 2002 60.39 60.98 29.72 60.23 98,831,232 -0.71(-1.16%)
Sep 27, 2002 62.60 63.06 60.94 60.94 87,703,848 -2.19(-3.48%)
Sep 26, 2002 62.61 63.31 62.19 63.14 72,693,344 +1.02(+1.64%)
Sep 25, 2002 61.40 62.43 60.42 62.12 80,232,544 +1.50(+2.48%)
Sep 24, 2002 60.71 61.60 60.28 60.62 94,200,616 -0.99(-1.61%)
Sep 23, 2002 61.60 61.91 60.90 61.61 63,432,496 -0.51(-0.82%)
Sep 20, 2002 62.54 62.75 61.90 62.12 62,854,312 -0.26(-0.41%)
Sep 19, 2002 63.33 63.92 62.38 62.38 65,410,380 -1.66(-2.59%)
Sep 18, 2002 64.08 65.18 63.54 64.03 73,091,472 -0.65(-1.00%)
Sep 17, 2002 66.94 67.16 64.62 64.68 64,233,236 -1.52(-2.29%)
Sep 16, 2002 65.77 66.20 65.15 66.20 38,056,512 +0.16(+0.25%)
Sep 13, 2002 65.32 66.21 64.99 66.04 55,845,772 +0.16(+0.25%)
Sep 12, 2002 66.83 66.90 65.54 65.87 59,043,976 -1.24(-1.84%)
Sep 11, 2002 68.10 68.73 67.09 67.11 37,575,552 -0.42(-0.62%)
Sep 10, 2002 67.12 67.59 66.69 67.53 56,223,668 +0.77(+1.15%)
Sep 09, 2002 65.62 67.27 65.40 66.77 46,151,488 +0.49(+0.73%)
Sep 06, 2002 66.10 66.70 65.79 66.28 52,422,432 +0.90(+1.37%)
Sep 05, 2002 65.17 65.86 64.44 65.38 90,869,872 -0.56(-0.85%)
Sep 04, 2002 65.26 66.46 64.85 65.94 69,302,728 +0.93(+1.43%)
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.