Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 86.74 87.10 86.53 86.76 63,704,472 -0.02(-0.02%)
Oct 28, 2004 86.44 87.04 86.22 86.77 71,015,280 +0.26(+0.30%)
Oct 27, 2004 85.36 86.68 85.17 86.51 96,463,776 +1.03(+1.20%)
Oct 26, 2004 84.38 85.53 84.22 85.49 71,092,656 +1.29(+1.53%)
Oct 25, 2004 84.12 84.40 83.81 84.20 57,484,048 -0.10(-0.12%)
Oct 22, 2004 85.22 85.27 84.20 84.30 63,620,576 -0.96(-1.12%)
Oct 21, 2004 84.91 85.32 84.47 85.26 69,511,680 +0.55(+0.65%)
Oct 20, 2004 84.60 84.94 84.12 84.71 74,601,408 -0.17(-0.20%)
Oct 19, 2004 85.86 86.02 84.76 84.87 73,149,080 -0.72(-0.84%)
Oct 18, 2004 84.99 85.76 84.84 85.59 57,109,188 +0.32(+0.38%)
Oct 15, 2004 85.10 85.64 84.74 85.27 82,831,416 +0.48(+0.56%)
Oct 14, 2004 85.65 85.79 84.75 84.80 84,226,200 -0.69(-0.81%)
Oct 13, 2004 86.61 86.66 85.32 85.49 71,025,464 -0.76(-0.88%)
Oct 12, 2004 85.99 86.48 85.79 86.25 54,620,104 -0.34(-0.39%)
Oct 11, 2004 86.44 86.62 86.33 86.58 26,420,014 +0.35(+0.41%)
Oct 08, 2004 86.72 87.14 86.11 86.23 67,695,328 -0.72(-0.83%)
Oct 07, 2004 87.66 87.68 86.88 86.95 51,421,236 -0.90(-1.02%)
Oct 06, 2004 87.20 87.89 87.13 87.85 55,188,980 +0.55(+0.63%)
Oct 05, 2004 87.26 87.50 87.02 87.30 48,488,796 +0.05(+0.05%)
Oct 04, 2004 87.45 87.71 87.22 87.25 43,824,028 +0.15(+0.17%)
Oct 01, 2004 86.04 87.10 86.00 87.10 81,996,504 +1.45(+1.69%)
Sep 30, 2004 85.49 85.82 85.27 85.66 56,878,768 -0.06(-0.07%)
Sep 29, 2004 85.23 85.72 85.07 85.72 44,187,924 +0.43(+0.50%)
Sep 28, 2004 85.00 85.46 84.62 85.29 54,411,868 +0.41(+0.48%)
Sep 27, 2004 85.15 85.23 84.75 84.88 51,774,692 -0.54(-0.64%)
Sep 24, 2004 85.20 85.63 85.17 85.43 45,681,872 +0.39(+0.46%)
Sep 23, 2004 85.53 85.61 85.03 85.03 57,542,892 -0.46(-0.54%)
Sep 22, 2004 86.22 86.24 85.43 85.49 64,154,876 -1.08(-1.25%)
Sep 21, 2004 86.41 86.97 86.25 86.58 53,421,296 +0.38(+0.44%)
Sep 20, 2004 86.35 86.60 86.05 86.20 48,523,892 -0.52(-0.60%)
Sep 17, 2004 86.54 86.88 86.37 86.72 43,963,116 +0.01(+0.01%)
Sep 16, 2004 86.56 86.89 86.45 86.71 31,057,378 +0.26(+0.30%)
Sep 15, 2004 86.84 86.88 86.36 86.45 50,182,500 -0.66(-0.76%)
Sep 14, 2004 86.84 87.14 86.75 87.11 36,626,340 +0.18(+0.20%)
Sep 13, 2004 86.84 87.17 86.61 86.94 58,112,676 +0.28(+0.33%)
Sep 10, 2004 86.24 86.81 85.90 86.65 36,403,488 +0.44(+0.52%)
Sep 09, 2004 86.28 86.51 85.86 86.21 44,799,336 -0.08(-0.09%)
Sep 08, 2004 86.31 86.65 86.08 86.28 43,052,656 -0.21(-0.25%)
Sep 07, 2004 86.25 86.71 86.08 86.50 48,724,696 +0.57(+0.66%)
Sep 03, 2004 86.07 86.47 85.85 85.93 39,784,244 -0.35(-0.41%)
Sep 02, 2004 85.26 86.38 85.26 86.28 55,892,636 +0.97(+1.13%)
Sep 01, 2004 85.03 85.56 84.67 85.32 68,891,664 +0.16(+0.19%)
Aug 31, 2004 84.81 85.20 84.38 85.16 57,683,412 +0.44(+0.52%)
Aug 30, 2004 85.25 85.33 84.65 84.71 34,875,880 -0.71(-0.83%)
Aug 27, 2004 85.25 85.56 85.11 85.42 32,494,960 +0.27(+0.31%)
Aug 26, 2004 85.07 85.31 84.96 85.15 34,751,012 +0.00(+0.00%)
Aug 25, 2004 84.56 85.28 84.23 85.15 50,346,376 +0.57(+0.68%)
Aug 24, 2004 84.84 84.87 84.19 84.58 39,881,708 +0.11(+0.14%)
Aug 23, 2004 84.73 84.90 84.35 84.46 44,028,744 -0.21(-0.25%)
Aug 20, 2004 84.01 84.79 83.93 84.67 58,565,296 +0.59(+0.70%)
Aug 19, 2004 84.16 84.32 83.68 84.08 52,155,944 -0.25(-0.29%)
Aug 18, 2004 83.19 84.44 83.15 84.33 56,311,592 +0.86(+1.03%)
Aug 17, 2004 83.35 83.76 83.18 83.47 53,223,884 +0.47(+0.56%)
Aug 16, 2004 82.11 83.26 82.08 83.00 59,689,868 +0.85(+1.04%)
Aug 13, 2004 82.10 82.28 81.69 82.15 54,331,104 +0.16(+0.20%)
Aug 12, 2004 82.48 82.74 81.72 81.99 65,295,624 -0.90(-1.09%)
Aug 11, 2004 82.51 83.03 82.08 82.90 69,187,976 -0.17(-0.20%)
Aug 10, 2004 82.25 83.09 82.21 83.07 73,202,712 +1.06(+1.29%)
Aug 09, 2004 82.02 82.38 81.91 82.01 48,903,708 +0.11(+0.14%)
Aug 06, 2004 82.49 82.75 81.72 81.89 97,529,896 -1.19(-1.43%)
Aug 05, 2004 84.53 84.60 82.98 83.08 66,329,512 -1.38(-1.63%)
Aug 04, 2004 84.22 84.88 84.03 84.46 53,288,472 -0.01(-0.01%)
Aug 03, 2004 85.02 85.12 84.43 84.47 53,388,024 -0.66(-0.77%)
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.