Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	87.00	87.16	86.68	86.97	40,439,360	+0.00(+0.00%)
Jan 29, 2004	87.04	87.26	86.27	86.97	78,442,480	+0.08(+0.10%)
Jan 28, 2004	88.12	88.35	86.56	86.89	69,013,008	-1.00(-1.14%)
Jan 27, 2004	88.71	89.29	87.87	87.89	46,153,412	-0.91(-1.03%)
Jan 26, 2004	87.71	88.85	87.66	88.81	39,762,060	+1.10(+1.26%)
Jan 23, 2004	88.14	88.42	87.33	87.70	65,196,984	-0.28(-0.32%)
Jan 22, 2004	88.25	88.43	87.82	87.99	39,031,920	-0.23(-0.26%)
Jan 21, 2004	87.47	88.37	87.16	88.22	40,114,736	+0.69(+0.79%)
Jan 20, 2004	87.78	87.87	87.23	87.53	38,986,904	-0.02(-0.03%)
Jan 16, 2004	87.40	87.61	87.09	87.55	41,655,784	+0.34(+0.40%)
Jan 15, 2004	87.04	87.42	86.28	87.20	50,145,184	+0.21(+0.25%)
Jan 14, 2004	86.42	87.11	86.35	86.99	39,327,184	+0.72(+0.84%)
Jan 13, 2004	86.68	86.78	85.66	86.27	70,830,528	-0.51(-0.58%)
Jan 12, 2004	86.26	86.80	86.12	86.77	43,796,108	+0.64(+0.74%)
Jan 09, 2004	86.90	86.99	86.05	86.14	70,562,008	-0.76(-0.87%)
Jan 08, 2004	86.55	86.92	86.43	86.90	48,029,780	+0.34(+0.40%)
Jan 07, 2004	86.14	86.65	85.76	86.55	39,365,024	+0.29(+0.34%)
Jan 06, 2004	85.96	86.40	85.84	86.26	26,755,858	+0.08(+0.10%)
Jan 05, 2004	85.67	86.24	85.53	86.18	36,495,080	+0.93(+1.09%)

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.