Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 77.11 77.78 77.01 77.75 37,475,084 +0.52(+0.67%)
Aug 28, 2003 76.95 77.41 76.38 77.23 35,786,076 +0.48(+0.62%)
Aug 27, 2003 76.68 76.92 76.31 76.75 24,774,584 +0.02(+0.03%)
Aug 26, 2003 76.26 76.94 75.75 76.73 58,824,292 +0.14(+0.18%)
Aug 25, 2003 76.42 77.28 76.09 76.59 30,656,036 +0.12(+0.16%)
Aug 22, 2003 77.98 78.04 76.44 76.47 67,908,264 -0.77(-0.99%)
Aug 21, 2003 77.45 77.81 76.95 77.23 60,740,848 +0.25(+0.32%)
Aug 20, 2003 76.86 77.32 76.77 76.99 30,278,440 -0.31(-0.41%)
Aug 19, 2003 77.17 77.36 76.64 77.30 48,877,088 +0.29(+0.38%)
Aug 18, 2003 76.59 77.10 76.44 77.01 29,946,510 +0.66(+0.86%)
Aug 15, 2003 76.15 76.48 75.97 76.35 16,397,657 +0.24(+0.31%)
Aug 14, 2003 75.95 76.45 75.45 76.11 47,309,684 +0.21(+0.27%)
Aug 13, 2003 76.50 76.53 75.52 75.91 47,177,776 -0.39(-0.51%)
Aug 12, 2003 75.65 76.33 75.43 76.30 56,582,852 +0.69(+0.91%)
Aug 11, 2003 75.31 75.91 74.99 75.61 45,194,808 +0.28(+0.38%)
Aug 08, 2003 75.36 75.53 74.93 75.32 35,697,744 +0.21(+0.29%)
Aug 07, 2003 74.47 75.16 74.16 75.11 56,820,840 +0.78(+1.05%)
Aug 06, 2003 74.11 75.16 73.90 74.33 66,782,132 +0.43(+0.58%)
Aug 05, 2003 75.42 75.69 73.84 73.90 80,568,192 -1.60(-2.12%)
Aug 04, 2003 75.35 75.88 74.34 75.50 72,475,176 +0.00(+0.00%)
Aug 01, 2003 76.02 76.28 75.29 75.50 64,313,012 -0.67(-0.89%)
Jul 31, 2003 76.63 77.36 75.91 76.18 77,141,504 +0.18(+0.23%)
Jul 30, 2003 76.34 76.48 75.82 76.00 37,092,528 -0.18(-0.24%)
Jul 29, 2003 76.75 76.85 75.63 76.18 69,897,888 -0.35(-0.46%)
Jul 28, 2003 76.93 77.39 76.39 76.54 44,905,804 -0.28(-0.37%)
Jul 25, 2003 75.62 76.86 75.14 76.82 56,534,576 +1.33(+1.77%)
Jul 24, 2003 76.64 76.90 75.39 75.49 53,724,780 -0.57(-0.76%)
Jul 23, 2003 76.04 76.22 75.32 76.06 48,670,156 +0.05(+0.07%)
Jul 22, 2003 75.64 76.19 75.04 76.01 65,251,652 +0.68(+0.91%)
Jul 21, 2003 76.22 76.25 74.99 75.32 45,852,664 -0.94(-1.24%)
Jul 18, 2003 75.89 76.49 75.46 76.27 46,587,372 +0.77(+1.03%)
Jul 17, 2003 75.99 76.55 75.23 75.49 63,839,908 -1.09(-1.42%)
Jul 16, 2003 77.26 77.31 76.05 76.58 52,474,172 -0.45(-0.59%)
Jul 15, 2003 77.70 77.76 76.60 77.03 83,025,176 -0.17(-0.22%)
Jul 14, 2003 77.56 78.10 76.58 77.20 55,004,880 +0.38(+0.49%)
Jul 11, 2003 76.18 76.99 76.18 76.83 52,185,952 +0.72(+0.95%)
Jul 10, 2003 76.52 76.67 75.59 76.11 65,042,760 -0.98(-1.27%)
Jul 09, 2003 77.35 77.72 76.67 77.09 47,795,840 -0.44(-0.56%)
Jul 08, 2003 77.03 77.63 76.77 77.52 43,265,332 +0.34(+0.45%)
Jul 07, 2003 76.37 77.33 76.37 77.18 41,011,496 +1.50(+1.99%)
Jul 03, 2003 75.93 76.53 75.04 75.68 40,275,744 -0.79(-1.03%)
Jul 02, 2003 75.70 76.48 75.55 76.47 45,225,600 +0.95(+1.26%)
Jul 01, 2003 74.53 75.76 73.91 75.52 67,088,488 +0.69(+0.92%)
Jun 30, 2003 75.28 75.62 74.70 74.83 44,029,136 -0.02(-0.03%)
Jun 27, 2003 75.68 76.02 74.79 74.85 70,715,056 -0.87(-1.15%)
Jun 26, 2003 74.94 75.86 74.31 75.72 43,777,188 +0.97(+1.30%)
Jun 25, 2003 75.52 76.21 74.75 74.75 62,451,516 -0.76(-1.00%)
Jun 24, 2003 75.28 75.95 75.13 75.51 47,281,632 +0.08(+0.10%)
Jun 23, 2003 76.22 76.38 75.05 75.43 44,811,340 -0.78(-1.03%)
Jun 20, 2003 76.94 77.03 76.20 76.21 54,219,024 -0.44(-0.58%)
Jun 19, 2003 77.90 77.97 76.52 76.66 56,849,152 -1.19(-1.53%)
Jun 18, 2003 77.63 78.28 77.41 77.85 46,386,964 -0.07(-0.09%)
Jun 17, 2003 78.23 78.31 77.59 77.91 48,046,872 +0.00(+0.00%)
Jun 16, 2003 76.61 77.95 76.49 77.91 47,521,968 +1.61(+2.11%)
Jun 13, 2003 77.11 77.22 75.84 76.31 63,464,396 -0.80(-1.04%)
Jun 12, 2003 77.22 77.33 76.35 77.11 47,612,388 +0.24(+0.31%)
Jun 11, 2003 76.00 76.94 75.65 76.87 49,113,512 +0.80(+1.06%)
Jun 10, 2003 75.46 76.08 75.26 76.07 39,299,524 +0.77(+1.02%)
Jun 09, 2003 75.70 75.95 74.93 75.30 49,118,468 -0.77(-1.02%)
Jun 06, 2003 76.95 77.72 75.98 76.08 78,808,728 -0.30(-0.39%)
Jun 05, 2003 75.55 76.37 75.32 76.37 60,582,580 +0.38(+0.49%)
Jun 04, 2003 74.85 76.14 74.78 76.00 64,511,856 +1.08(+1.44%)
Jun 03, 2003 74.46 74.99 74.23 74.92 51,610,032 +0.31(+0.41%)
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.