Skip to main content

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

571.02 +9.62 (+1.71%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 62.86 63.77 62.16 62.41 82,178,928 -1.45(-2.27%)
Mar 28, 2003 63.68 64.28 63.52 63.86 44,206,740 -0.32(-0.50%)
Mar 27, 2003 63.63 64.56 63.33 64.18 72,111,632 +0.05(+0.08%)
Mar 26, 2003 64.48 64.70 63.92 64.13 62,064,164 -0.32(-0.50%)
Mar 25, 2003 63.88 65.00 63.66 64.45 82,834,368 +0.61(+0.96%)
Mar 24, 2003 64.82 64.91 63.59 63.84 88,575,200 -2.19(-3.32%)
Mar 21, 2003 64.92 66.19 64.76 66.04 96,338,312 +1.12(+1.72%)
Mar 20, 2003 64.31 65.24 63.59 64.92 90,983,392 +0.14(+0.22%)
Mar 19, 2003 64.28 64.92 63.84 64.78 67,273,248 +0.49(+0.77%)
Mar 18, 2003 64.18 64.33 63.54 64.28 68,581,424 +0.38(+0.59%)
Mar 17, 2003 61.46 64.03 61.29 63.91 119,640,008 +1.95(+3.15%)
Mar 14, 2003 62.01 62.43 61.38 61.96 86,594,736 +0.20(+0.32%)
Mar 13, 2003 60.52 61.80 60.04 61.76 98,037,288 +2.06(+3.45%)
Mar 12, 2003 59.20 59.50 58.46 59.70 84,762,280 +0.40(+0.67%)
Mar 11, 2003 60.01 60.39 59.27 59.30 65,353,076 -0.59(-0.98%)
Mar 10, 2003 60.83 61.02 59.73 59.89 55,778,420 -1.47(-2.40%)
Mar 07, 2003 60.10 61.85 59.97 61.36 86,269,256 +0.42(+0.69%)
Mar 06, 2003 61.03 61.51 60.73 60.94 56,310,300 -0.52(-0.84%)
Mar 05, 2003 60.84 61.52 60.65 61.46 59,896,860 +0.52(+0.85%)
Mar 04, 2003 61.82 61.87 60.87 60.94 42,748,516 -0.99(-1.59%)
Mar 03, 2003 62.79 63.17 61.66 61.93 58,310,724 -0.60(-0.95%)
Feb 28, 2003 62.21 62.77 61.98 62.52 59,599,076 +0.41(+0.66%)
Feb 27, 2003 61.64 62.41 61.24 62.11 70,384,416 +0.81(+1.32%)
Feb 26, 2003 61.88 62.25 61.18 61.30 51,338,844 -0.91(-1.46%)
Feb 25, 2003 61.09 62.22 60.55 62.21 77,300,344 +0.49(+0.80%)
Feb 24, 2003 62.55 62.60 61.56 61.71 41,691,680 -1.02(-1.62%)
Feb 21, 2003 62.14 63.14 61.46 62.73 82,783,312 +0.63(+1.01%)
Feb 20, 2003 62.75 62.91 61.90 62.10 39,786,444 -0.63(-1.00%)
Feb 19, 2003 62.83 62.94 62.07 62.73 42,693,656 -0.33(-0.53%)
Feb 18, 2003 62.25 63.19 62.15 63.06 53,672,764 +1.09(+1.76%)
Feb 14, 2003 60.66 62.01 60.26 61.97 80,916,096 +1.33(+2.19%)
Feb 13, 2003 60.50 60.87 59.65 60.65 78,856,608 +0.18(+0.30%)
Feb 12, 2003 61.24 61.58 60.45 60.46 48,787,804 -0.98(-1.59%)
Feb 11, 2003 62.13 62.38 61.00 61.44 63,667,272 -0.43(-0.69%)
Feb 10, 2003 61.47 61.96 60.87 61.87 61,751,444 +0.43(+0.71%)
Feb 07, 2003 62.53 62.59 61.10 61.43 58,608,372 -0.76(-1.22%)
Feb 06, 2003 62.13 62.52 61.60 62.19 72,869,600 -0.29(-0.47%)
Feb 05, 2003 63.15 63.73 62.22 62.49 74,900,712 -0.39(-0.62%)
Feb 04, 2003 62.83 63.15 62.08 62.88 59,424,184 -0.63(-0.99%)
Feb 03, 2003 63.44 63.94 63.28 63.50 54,043,328 +0.13(+0.20%)
Jan 31, 2003 61.97 63.49 61.97 63.38 75,121,632 +1.20(+1.93%)
Jan 30, 2003 63.92 63.98 62.16 62.18 67,712,792 -1.51(-2.37%)
Jan 29, 2003 62.92 64.20 62.43 63.69 73,027,656 +0.48(+0.76%)
Jan 28, 2003 63.06 63.63 62.69 63.21 63,773,052 +0.46(+0.74%)
Jan 27, 2003 63.14 63.92 62.23 62.75 79,160,504 -0.87(-1.37%)
Jan 24, 2003 65.24 65.31 63.46 63.61 93,290,152 -1.72(-2.63%)
Jan 23, 2003 65.36 65.82 64.77 65.33 76,152,400 +0.40(+0.61%)
Jan 22, 2003 65.37 66.13 64.81 64.93 58,138,816 -0.80(-1.21%)
Jan 21, 2003 66.92 66.96 65.51 65.73 57,541,896 -1.04(-1.56%)
Jan 17, 2003 67.01 67.97 66.39 66.77 48,371,208 -1.00(-1.48%)
Jan 16, 2003 68.12 68.44 67.36 67.77 59,999,516 -0.28(-0.41%)
Jan 15, 2003 68.89 68.91 67.69 68.05 45,547,232 -0.68(-1.00%)
Jan 14, 2003 68.26 69.10 68.05 68.73 41,991,908 +0.22(+0.32%)
Jan 13, 2003 68.89 69.12 68.08 68.51 43,013,164 -0.02(-0.03%)
Jan 10, 2003 67.72 68.96 67.61 68.53 51,291,456 +0.18(+0.27%)
Jan 09, 2003 67.62 68.62 67.32 68.35 47,333,928 +1.05(+1.55%)
Jan 08, 2003 67.90 68.05 67.05 67.30 52,603,708 -0.99(-1.45%)
Jan 07, 2003 68.42 68.76 67.90 68.29 52,491,140 -0.17(-0.25%)
Jan 06, 2003 67.19 68.85 67.15 68.46 55,686,220 +1.19(+1.76%)
Jan 03, 2003 66.95 67.30 66.65 67.27 43,761,492 +0.21(+0.31%)
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.