S&P Depository Receipts (NY: SPY )

380.36 USD -1.97 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 106.28 106.66 106.20 106.45 10,507,800 +0.08(+0.08%)
Nov 26, 2003 105.99 106.45 105.39 106.37 33,016,900 +0.38(+0.36%)
Nov 25, 2003 105.59 106.42 105.45 105.99 37,560,900 +0.40(+0.38%)
Nov 24, 2003 104.09 105.78 104.68 105.59 28,891,500 +1.50(+1.44%)
Nov 21, 2003 104.24 104.33 103.62 104.09 28,696,300 +0.31(+0.30%)
Nov 20, 2003 104.72 105.24 103.75 103.78 53,557,100 -0.94(-0.90%)
Nov 19, 2003 103.84 105.01 103.92 104.72 29,816,600 +0.88(+0.85%)
Nov 18, 2003 104.93 105.45 103.70 103.84 41,123,000 -1.09(-1.04%)
Nov 17, 2003 104.91 105.14 104.04 104.93 44,241,700 -0.53(-0.50%)
Nov 14, 2003 106.36 106.95 105.29 105.46 49,257,300 -0.90(-0.85%)
Nov 13, 2003 106.01 106.54 105.78 106.36 29,236,600 +0.03(+0.03%)
Nov 12, 2003 105.15 106.47 105.16 106.33 27,994,200 +1.18(+1.12%)
Nov 11, 2003 105.18 105.34 104.80 105.15 26,553,100 -0.03(-0.03%)
Nov 10, 2003 105.61 105.84 105.01 105.18 25,423,600 -0.43(-0.41%)
Nov 07, 2003 106.40 106.72 105.57 105.61 31,824,900 -0.79(-0.74%)
Nov 06, 2003 105.60 106.44 105.10 106.40 28,385,800 +0.56(+0.53%)
Nov 05, 2003 106.47 105.97 104.90 105.84 33,545,600 +0.08(+0.08%)
Nov 04, 2003 106.47 106.27 105.58 105.76 31,252,200 -0.71(-0.67%)
Nov 03, 2003 105.30 106.61 105.71 106.47 32,679,316 +1.17(+1.11%)
Oct 31, 2003 105.12 105.74 105.27 105.30 25,756,800 +0.18(+0.17%)
Oct 30, 2003 105.18 105.97 104.92 105.12 35,354,500 -0.06(-0.06%)
Oct 29, 2003 104.77 105.43 103.87 105.18 30,927,600 +0.14(+0.13%)
Oct 28, 2003 103.63 105.15 103.82 105.04 34,805,600 +1.41(+1.36%)
Oct 27, 2003 103.74 104.18 103.27 103.63 32,511,400 +0.05(+0.05%)
Oct 24, 2003 102.83 103.58 102.18 103.58 51,738,800 +0.23(+0.22%)
Oct 23, 2003 102.89 103.95 102.84 103.35 46,431,100 -0.19(-0.18%)
Oct 22, 2003 104.03 104.19 103.19 103.54 34,131,200 -1.32(-1.26%)
Oct 21, 2003 105.04 105.28 104.32 104.86 26,725,300 -0.18(-0.17%)
Oct 20, 2003 104.26 105.04 103.94 105.04 27,372,500 +0.78(+0.75%)
Oct 17, 2003 105.39 105.63 103.98 104.26 32,756,700 -1.13(-1.07%)
Oct 16, 2003 104.68 105.73 104.65 105.39 31,006,100 +0.40(+0.38%)
Oct 15, 2003 105.86 105.89 104.64 104.99 39,685,600 -0.28(-0.27%)
Oct 14, 2003 104.90 105.43 104.36 105.27 38,472,000 +0.37(+0.35%)
Oct 13, 2003 104.57 105.29 104.51 104.90 23,824,100 +0.33(+0.32%)
Oct 10, 2003 104.28 104.60 103.91 104.57 22,676,300 +0.29(+0.28%)
Oct 09, 2003 104.00 105.22 103.83 104.28 40,057,600 +0.28(+0.27%)
Oct 08, 2003 104.33 104.39 103.41 104.00 30,540,200 -0.26(-0.25%)
Oct 07, 2003 103.86 104.31 102.91 104.26 42,542,000 +0.40(+0.39%)
Oct 06, 2003 103.39 103.99 103.20 103.86 20,219,100 +0.47(+0.45%)
Oct 03, 2003 102.45 104.28 103.08 103.39 48,804,600 +0.94(+0.92%)
Oct 02, 2003 102.04 102.56 101.63 102.45 44,653,200 +0.37(+0.36%)
Oct 01, 2003 99.95 102.18 100.20 102.08 66,200,100 +2.13(+2.13%)
Sep 30, 2003 100.93 100.76 99.25 99.95 70,723,800 -0.98(-0.97%)
Sep 29, 2003 99.95 100.99 99.79 100.93 36,762,500 +0.98(+0.98%)
Sep 26, 2003 100.28 100.66 99.85 99.95 42,864,800 -0.33(-0.33%)
Sep 25, 2003 101.21 101.88 100.20 100.28 51,596,400 -0.93(-0.92%)
Sep 24, 2003 102.94 103.22 101.07 101.21 40,809,500 -1.73(-1.68%)
Sep 23, 2003 102.55 103.29 102.36 102.94 32,484,600 +0.39(+0.38%)
Sep 22, 2003 103.67 102.96 102.03 102.55 36,660,800 -1.12(-1.08%)
Sep 19, 2003 104.60 104.60 103.40 103.67 32,302,400 -0.93(-0.89%)
Sep 18, 2003 103.38 104.70 103.17 104.60 30,241,700 +1.22(+1.18%)
Sep 17, 2003 103.58 103.79 103.05 103.38 31,853,900 -0.20(-0.19%)
Sep 16, 2003 102.09 103.58 102.17 103.58 37,619,700 +1.49(+1.46%)
Sep 15, 2003 102.52 102.63 101.95 102.09 21,321,900 -0.36(-0.35%)
Sep 12, 2003 101.91 102.64 101.35 102.45 42,443,200 +0.19(+0.19%)
Sep 11, 2003 102.10 102.76 101.84 102.26 38,801,600 +0.30(+0.29%)
Sep 10, 2003 102.54 102.80 101.55 101.96 45,953,600 -1.04(-1.01%)
Sep 09, 2003 103.37 103.46 102.68 103.00 35,084,100 -0.68(-0.66%)
Sep 08, 2003 103.04 103.88 102.93 103.68 32,666,300 +0.85(+0.83%)
Sep 05, 2003 102.94 103.55 102.40 102.83 31,636,300 -0.58(-0.56%)
Sep 04, 2003 103.10 103.55 102.76 103.41 28,404,900 +0.05(+0.05%)
Sep 03, 2003 103.03 103.70 102.78 103.36 44,927,200 +0.56(+0.54%)
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.