Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

499.52 -1.03 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 01, 2002 67.71 69.61 67.48 69.19 67,723,512 +1.34(+1.98%)
Oct 31, 2002 68.72 69.21 67.59 67.84 54,141,128 -0.70(-1.02%)
Oct 30, 2002 67.97 68.95 67.62 68.54 54,120,516 +0.66(+0.97%)
Oct 29, 2002 68.27 68.59 66.68 67.88 76,959,624 -0.80(-1.16%)
Oct 28, 2002 69.86 69.97 68.10 68.68 51,407,664 -0.45(-0.65%)
Oct 25, 2002 67.61 69.28 67.40 69.13 57,024,640 +1.41(+2.08%)
Oct 24, 2002 69.55 69.67 67.52 67.72 71,886,992 -1.41(-2.04%)
Oct 23, 2002 68.04 69.19 67.20 69.13 71,717,768 +0.52(+0.76%)
Oct 22, 2002 68.25 68.99 67.84 68.61 53,636,972 -0.50(-0.72%)
Oct 21, 2002 67.54 69.36 67.12 69.11 59,609,756 +1.17(+1.73%)
Oct 18, 2002 67.18 68.30 66.63 67.94 62,030,340 +0.28(+0.42%)
Oct 17, 2002 68.11 68.44 67.33 67.65 88,614,760 +1.32(+1.99%)
Oct 16, 2002 66.99 67.29 65.85 66.33 80,808,264 -1.65(-2.42%)
Oct 15, 2002 66.67 68.00 66.56 67.98 105,689,184 +3.12(+4.81%)
Oct 14, 2002 63.77 65.03 63.64 64.86 52,960,848 +0.36(+0.56%)
Oct 11, 2002 62.92 64.94 62.71 64.50 107,229,064 +2.71(+4.38%)
Oct 10, 2002 59.74 62.13 59.07 61.80 99,996,656 +1.94(+3.24%)
Oct 09, 2002 60.62 61.08 59.61 59.86 103,785,672 -1.74(-2.82%)
Oct 08, 2002 61.17 62.32 59.93 61.60 103,152,736 +0.95(+1.57%)
Oct 07, 2002 61.36 62.23 60.20 60.65 69,349,896 -1.28(-2.07%)
Oct 04, 2002 63.46 63.55 60.99 61.93 89,284,088 -1.16(-1.83%)
Oct 03, 2002 63.72 64.84 62.81 63.08 72,464,088 -0.64(-1.01%)
Oct 02, 2002 64.91 65.55 63.31 63.73 73,894,624 -1.97(-3.00%)
Oct 01, 2002 63.18 65.74 62.44 65.70 88,918,504 +3.01(+4.81%)
Sep 30, 2002 62.85 63.46 30.93 62.69 94,965,000 -0.74(-1.16%)
Sep 27, 2002 65.15 65.63 63.42 63.42 84,272,912 -2.28(-3.48%)
Sep 26, 2002 65.16 65.89 64.72 65.71 69,849,616 +1.06(+1.64%)
Sep 25, 2002 63.90 64.97 62.88 64.65 77,093,880 +1.56(+2.48%)
Sep 24, 2002 63.18 64.11 62.73 63.08 90,515,528 -1.03(-1.61%)
Sep 23, 2002 64.11 64.43 63.38 64.12 60,951,044 -0.53(-0.82%)
Sep 20, 2002 65.08 65.30 64.42 64.65 60,395,480 -0.27(-0.41%)
Sep 19, 2002 65.91 66.53 64.92 64.92 62,851,552 -1.72(-2.59%)
Sep 18, 2002 66.69 67.83 66.13 66.64 70,232,168 -0.67(-1.00%)
Sep 17, 2002 69.66 69.89 67.25 67.32 61,720,460 -1.58(-2.29%)
Sep 16, 2002 68.45 68.89 67.80 68.89 36,567,756 +0.17(+0.25%)
Sep 13, 2002 67.97 68.90 67.64 68.73 53,661,108 +0.17(+0.25%)
Sep 12, 2002 69.55 69.62 68.20 68.56 56,734,204 -1.29(-1.84%)
Sep 11, 2002 70.87 71.53 69.82 69.84 36,105,612 -0.44(-0.62%)
Sep 10, 2002 69.85 70.34 69.41 70.28 54,024,224 +0.80(+1.15%)
Sep 09, 2002 68.29 70.01 68.06 69.48 44,346,064 +0.51(+0.73%)
Sep 06, 2002 68.79 69.42 68.47 68.98 50,371,688 +0.93(+1.37%)
Sep 05, 2002 67.82 68.54 67.06 68.04 87,315,088 -0.58(-0.85%)
Sep 04, 2002 67.91 69.17 67.49 68.63 66,591,636 +0.97(+1.43%)
Sep 03, 2002 69.54 69.74 67.56 67.66 99,879,368 -2.68(-3.81%)
Aug 30, 2002 70.27 71.58 70.05 70.34 39,618,668 -0.28(-0.39%)
Aug 29, 2002 69.95 71.32 69.60 70.62 56,036,028 +0.03(+0.04%)
Aug 28, 2002 71.49 71.65 70.36 70.59 50,826,788 -1.58(-2.19%)
Aug 27, 2002 72.58 73.77 71.66 72.17 46,101,352 -0.84(-1.15%)
Aug 26, 2002 72.98 73.30 71.66 73.01 43,902,576 +0.51(+0.70%)
Aug 23, 2002 73.69 73.69 72.16 72.50 43,989,604 -1.59(-2.15%)
Aug 22, 2002 73.27 74.46 72.86 74.10 50,089,468 +0.71(+0.97%)
Aug 21, 2002 72.97 73.41 71.71 73.39 51,692,492 +1.04(+1.44%)
Aug 20, 2002 72.73 73.12 71.75 72.34 39,750,188 +0.90(+1.26%)
Aug 16, 2002 71.29 72.11 70.51 71.45 47,641,876 -0.21(-0.30%)
Aug 15, 2002 71.16 72.04 70.66 71.66 59,392,512 +0.98(+1.39%)
Aug 14, 2002 68.23 70.99 67.46 70.68 74,801,688 +2.49(+3.65%)
Aug 13, 2002 69.09 70.25 67.94 68.19 64,695,564 -1.26(-1.82%)
Aug 12, 2002 68.97 69.95 68.63 69.45 33,691,292 +1.93(+2.86%)
Aug 07, 2002 67.35 67.83 65.74 67.52 56,353,084 +1.16(+1.74%)
Aug 06, 2002 65.32 67.37 65.18 66.36 83,622,624 +2.16(+3.37%)
Aug 05, 2002 66.29 66.63 64.03 64.20 60,007,836 -2.31(-3.48%)
Aug 02, 2002 67.83 68.14 65.62 66.52 67,541,112 -1.53(-2.24%)
Aug 01, 2002 69.65 70.01 67.70 68.04 86,809,752 -1.82(-2.61%)
Jul 31, 2002 69.35 70.17 68.40 69.87 58,233,888 +0.17(+0.24%)
Jul 30, 2002 68.46 70.05 68.00 69.70 61,845,716 +0.90(+1.30%)
Jul 29, 2002 67.06 69.24 66.91 68.80 69,729,448 +3.20(+4.87%)
Jul 26, 2002 64.88 65.86 64.23 65.61 53,761,968 +1.23(+1.90%)
Jul 25, 2002 64.59 65.80 62.54 64.38 113,679,128 -0.55(-0.85%)
Jul 24, 2002 59.88 65.24 59.54 64.93 138,655,680 +3.66(+5.97%)
Jul 23, 2002 63.27 63.80 61.12 61.28 87,631,224 -1.72(-2.74%)
Jul 22, 2002 64.46 65.84 62.43 63.00 101,708,376 -1.92(-2.96%)
Jul 19, 2002 66.50 67.10 64.61 64.92 96,372,568 -4.62(-6.65%)
Jul 17, 2002 70.86 71.51 68.79 69.55 63,547,512 -0.85(-1.21%)
Jul 12, 2002 71.53 71.96 70.14 70.40 50,908,596 -0.78(-1.10%)
Jul 11, 2002 70.33 71.55 69.22 71.18 76,993,416 +0.57(+0.81%)
Jul 10, 2002 73.58 73.63 70.54 70.60 64,851,352 -2.67(-3.64%)
Jul 09, 2002 74.90 75.37 72.82 73.27 37,251,056 -1.89(-2.52%)
Jul 08, 2002 75.86 76.41 74.77 75.16 24,933,896 -0.95(-1.25%)
Jul 05, 2002 74.17 76.28 74.08 76.11 24,809,814 +2.91(+3.98%)
Jul 04, 2002 72.52 73.45 71.83 73.20 39,888,884 +0.00(+0.00%)
Jul 03, 2002 72.52 73.45 71.83 73.20 39,875,704 +0.41(+0.57%)
Jul 02, 2002 74.24 74.50 72.63 72.79 44,635,196 -1.58(-2.12%)
Jul 01, 2002 76.01 76.49 74.26 74.37 26,372,782 -1.48(-1.95%)
Jun 28, 2002 76.06 77.03 75.78 75.85 36,773,516 -0.36(-0.47%)
Jun 27, 2002 75.49 76.25 74.01 76.21 41,368,608 +1.31(+1.75%)
Jun 26, 2002 72.96 75.22 72.96 74.90 48,978,340 +0.12(+0.16%)
Jun 25, 2002 76.87 77.32 74.76 74.77 43,510,888 -1.32(-1.73%)
Jun 21, 2002 77.00 77.36 75.63 76.09 40,694,048 -1.48(-1.91%)
Jun 20, 2002 78.37 78.98 77.38 77.57 33,492,316 -1.00(-1.28%)
Jun 19, 2002 79.33 80.04 78.36 78.57 28,105,758 -1.88(-2.33%)
Jun 18, 2002 79.51 80.50 79.42 80.45 28,219,012 +0.65(+0.82%)
Jun 17, 2002 78.11 79.97 78.06 79.80 23,026,342 +2.08(+2.68%)
Jun 14, 2002 76.88 77.84 75.49 77.72 51,225,780 -0.90(-1.15%)
Jun 12, 2002 77.95 78.80 77.24 78.62 40,500,944 +0.48(+0.61%)
Jun 11, 2002 79.81 80.12 77.97 78.14 26,082,734 -1.36(-1.72%)
Jun 10, 2002 79.13 80.06 78.96 79.51 24,476,448 +0.31(+0.39%)
Jun 07, 2002 78.01 79.65 77.96 79.20 31,328,376 -0.09(-0.12%)
Jun 06, 2002 80.89 80.93 79.06 79.29 29,282,910 -1.65(-2.04%)
Jun 05, 2002 80.44 80.99 79.98 80.94 25,690,394 -1.23(-1.50%)
May 31, 2002 82.31 83.20 81.89 82.18 25,866,928 -0.67(-0.81%)
May 28, 2002 83.58 83.64 82.35 82.85 31,610,204 -0.45(-0.54%)
May 27, 2002 84.29 84.46 83.24 83.30 15,496,070 +0.00(+0.00%)
May 24, 2002 84.29 84.46 83.24 83.30 15,491,243 -1.08(-1.28%)
May 23, 2002 83.74 84.58 83.14 84.38 18,075,182 +0.89(+1.06%)
May 22, 2002 82.94 83.63 82.77 83.49 20,655,600 +0.18(+0.22%)
May 21, 2002 84.39 84.67 83.02 83.31 21,960,356 -0.77(-0.91%)
May 20, 2002 84.80 84.84 83.92 84.08 18,035,256 -0.92(-1.08%)
May 17, 2002 84.81 85.27 84.38 85.00 36,301,588 +0.41(+0.49%)
May 16, 2002 84.08 84.67 83.79 84.58 36,609,768 +0.44(+0.52%)
May 15, 2002 83.92 85.00 83.76 84.15 38,642,188 -0.33(-0.39%)
May 14, 2002 84.02 84.59 83.54 84.48 44,604,664 +1.80(+2.18%)
May 13, 2002 81.41 82.74 81.08 82.67 19,106,722 +1.65(+2.03%)
May 10, 2002 82.75 82.81 80.93 81.03 2,113,705 -1.56(-1.88%)
May 09, 2002 83.27 83.62 82.45 82.58 23,554,376 -0.97(-1.16%)
May 08, 2002 82.05 83.82 81.85 83.55 36,354,300 +3.00(+3.72%)
May 07, 2002 81.32 81.49 80.40 80.55 28,171,648 -0.28(-0.35%)
May 06, 2002 82.50 82.77 80.71 80.83 30,824,480 -1.62(-1.96%)
May 03, 2002 83.23 83.36 82.16 82.45 23,720,342 -0.90(-1.08%)
May 02, 2002 83.62 84.24 82.61 83.36 20,436,140 -0.32(-0.38%)
May 01, 2002 82.75 83.73 81.85 83.68 32,061,910 +1.01(+1.22%)
Apr 30, 2002 82.02 83.26 81.73 82.67 25,374,512 +0.77(+0.94%)
Apr 29, 2002 82.72 82.97 81.72 81.90 23,119,502 -0.41(-0.49%)
Apr 26, 2002 84.15 84.31 82.23 82.31 25,745,584 -1.59(-1.90%)
Apr 25, 2002 83.70 84.11 83.33 83.90 33,201,354 +0.05(+0.05%)
Apr 24, 2002 84.74 85.69 83.85 83.85 24,652,982 -0.85(-1.00%)
Apr 23, 2002 85.14 85.44 84.44 84.71 22,121,884 -0.37(-0.43%)
Apr 22, 2002 86.13 86.17 84.95 85.07 18,161,688 -1.44(-1.67%)
Apr 19, 2002 86.76 86.79 86.27 86.51 13,817,371 +0.31(+0.36%)
Apr 18, 2002 86.53 86.96 85.19 86.20 32,564,764 -0.38(-0.43%)
Apr 17, 2002 86.91 87.12 86.30 86.58 16,790,258 -0.18(-0.21%)
Apr 16, 2002 85.61 86.85 85.59 86.76 19,078,670 +2.02(+2.38%)
Apr 15, 2002 85.55 85.73 84.46 84.74 22,643,788 -0.65(-0.76%)
Apr 12, 2002 85.09 85.54 84.80 85.40 19,506,892 +0.64(+0.75%)
Apr 11, 2002 86.52 86.64 84.69 84.76 32,784,484 -2.16(-2.49%)
Apr 10, 2002 85.92 87.02 85.91 86.92 22,379,966 +0.97(+1.13%)
Apr 09, 2002 86.74 86.74 85.79 85.95 19,728,178 -0.61(-0.70%)
Apr 08, 2002 85.32 86.63 85.25 86.55 21,423,578 +0.18(+0.21%)
Apr 05, 2002 86.75 87.09 85.98 86.37 25,305,620 +0.02(+0.02%)
Apr 04, 2002 86.30 86.91 86.02 86.35 30,715,142 -0.36(-0.42%)
Apr 03, 2002 87.38 87.53 85.96 86.71 33,469,612 -0.61(-0.70%)
Apr 02, 2002 87.36 88.10 87.20 87.33 20,116,604 -0.48(-0.55%)
Apr 01, 2002 87.55 88.22 86.99 87.81 23,104,628 +0.04(+0.04%)
Mar 29, 2002 88.12 88.73 87.76 87.77 22,880,078 +0.00(+0.00%)
Mar 28, 2002 88.12 88.73 87.76 87.77 22,856,462 -0.04(-0.04%)
Mar 27, 2002 87.40 88.15 87.19 87.81 24,816,598 +0.23(+0.26%)
Mar 26, 2002 87.00 88.15 86.97 87.58 26,015,800 +0.51(+0.58%)
Mar 25, 2002 88.21 88.42 86.84 87.07 22,825,410 -1.10(-1.24%)
Mar 22, 2002 88.52 88.86 87.91 88.17 19,877,964 -0.19(-0.22%)
Mar 21, 2002 88.37 88.78 87.46 88.36 35,053,588 +0.04(+0.04%)
Mar 20, 2002 89.29 89.35 88.28 88.32 21,708,538 -1.69(-1.88%)
Mar 19, 2002 89.90 90.24 89.53 90.02 5,479,977 +0.60(+0.67%)
Mar 18, 2002 89.75 90.10 88.98 89.42 22,849,416 +0.02(+0.02%)
Mar 15, 2002 88.88 89.63 88.83 89.40 27,680,668 +0.59(+0.66%)
Mar 14, 2002 88.94 89.23 88.62 88.81 14,434,651 -0.12(-0.14%)
Mar 13, 2002 89.39 89.48 88.63 88.94 22,303,638 -0.87(-0.96%)
Mar 12, 2002 88.98 89.86 88.86 89.80 22,363,264 -0.05(-0.06%)
Mar 11, 2002 89.59 90.36 89.23 89.86 20,369,206 +0.19(+0.21%)
Mar 08, 2002 89.96 90.36 89.27 89.66 25,978,222 +0.38(+0.42%)
Mar 07, 2002 89.95 90.06 88.58 89.29 25,188,584 -0.19(-0.21%)
Mar 06, 2002 88.22 90.22 88.19 89.48 26,258,746 +1.05(+1.19%)
Mar 05, 2002 88.39 89.21 88.12 88.43 29,625,670 -0.28(-0.32%)
Mar 04, 2002 87.30 88.90 87.10 88.71 35,427,792 +1.54(+1.77%)
Mar 01, 2002 85.63 87.26 85.46 87.17 34,134,648 +1.99(+2.33%)
Feb 28, 2002 85.71 86.41 85.10 85.19 30,985,748 -0.38(-0.45%)
Feb 27, 2002 85.81 86.50 84.81 85.57 37,311,336 +0.33(+0.39%)
Feb 26, 2002 85.53 85.87 84.74 85.24 29,049,620 -0.18(-0.21%)
Feb 25, 2002 84.11 85.69 84.08 85.42 22,764,346 +1.39(+1.65%)
Feb 22, 2002 83.04 84.26 82.67 84.03 34,667,248 +1.03(+1.24%)
Feb 21, 2002 84.25 84.79 82.97 83.00 34,160,612 -1.76(-2.07%)
Feb 20, 2002 83.58 84.76 82.64 84.76 38,031,432 +1.40(+1.68%)
Feb 19, 2002 84.42 84.53 76.80 83.36 20,868,666 -1.63(-1.92%)
Feb 18, 2002 85.95 86.02 84.85 84.99 24,000,472 +0.00(+0.00%)
Feb 15, 2002 85.95 86.02 84.85 84.99 23,996,168 -0.90(-1.04%)
Feb 14, 2002 86.23 86.58 85.53 85.89 26,604,766 -0.16(-0.19%)
Feb 13, 2002 85.44 86.25 85.34 86.05 21,892,378 +0.90(+1.06%)
Feb 12, 2002 85.04 85.62 84.33 85.14 18,116,934 -0.27(-0.31%)
Feb 11, 2002 84.35 85.56 84.17 85.41 24,508,284 +1.03(+1.23%)
Feb 08, 2002 83.26 84.88 83.00 84.38 25,127,392 +1.59(+1.92%)
Feb 07, 2002 83.33 84.20 82.77 82.79 30,545,522 -0.52(-0.63%)
Feb 06, 2002 84.04 84.11 82.82 83.31 38,419,728 -0.36(-0.43%)
Feb 05, 2002 83.85 84.68 83.18 83.67 40,970,136 -0.52(-0.62%)
Feb 04, 2002 86.02 86.02 83.88 84.19 31,628,602 -2.15(-2.49%)
Feb 01, 2002 86.68 86.84 85.97 86.34 20,665,384 -0.41(-0.47%)
Jan 31, 2002 85.95 86.84 85.55 86.74 25,882,454 +1.00(+1.17%)
Jan 30, 2002 84.61 86.91 83.08 85.74 3,940,364 +1.22(+1.44%)
Jan 29, 2002 87.26 87.47 84.35 84.52 36,103,264 -2.74(-3.14%)
Jan 28, 2002 87.30 87.52 86.54 87.27 13,809,542 +0.24(+0.27%)
Jan 25, 2002 86.70 87.51 86.64 87.03 1,565,707 -0.02(-0.03%)
Jan 24, 2002 87.10 87.56 86.85 87.05 15,718,531 +0.27(+0.31%)
Jan 23, 2002 86.32 87.03 85.86 86.78 16,221,385 +0.66(+0.77%)
Jan 22, 2002 87.18 87.32 85.86 86.12 15,240,991 -0.60(-0.69%)
Jan 21, 2002 86.61 87.26 86.35 86.72 22,217,654 +0.00(+0.00%)
Jan 18, 2002 86.61 87.26 86.35 86.72 22,217,392 -0.40(-0.46%)
Jan 17, 2002 87.19 87.56 86.91 87.12 21,838,230 +0.65(+0.75%)
Jan 16, 2002 87.60 87.68 86.37 86.47 22,076,740 -1.79(-2.02%)
Jan 15, 2002 87.79 88.44 87.30 88.25 26,155,930 +0.71(+0.81%)
Jan 14, 2002 87.87 88.02 87.34 87.54 16,041,981 -0.55(-0.63%)
Jan 11, 2002 89.07 89.12 87.91 88.09 17,882,210 -0.87(-0.98%)
Jan 10, 2002 88.67 89.17 88.37 88.97 16,720,323 +1.42(+1.62%)
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.