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 (%)
Jun 30, 2004 87.43 87.98 87.10 87.78 68,643,760 +0.47(+0.54%)
Jun 29, 2004 86.99 87.50 86.93 87.31 37,091,616 +0.36(+0.41%)
Jun 28, 2004 87.78 87.84 86.92 86.95 53,874,308 -0.30(-0.34%)
Jun 25, 2004 87.69 88.09 87.13 87.25 42,892,564 -0.42(-0.48%)
Jun 24, 2004 87.76 88.09 87.57 87.67 51,422,016 -0.28(-0.31%)
Jun 23, 2004 87.05 88.02 86.93 87.95 46,665,528 +0.75(+0.86%)
Jun 22, 2004 86.71 87.28 86.35 87.20 48,723,260 +0.44(+0.50%)
Jun 21, 2004 87.18 87.48 86.71 86.76 32,284,764 -0.33(-0.38%)
Jun 18, 2004 86.81 87.54 86.74 87.09 41,498,952 -0.15(-0.18%)
Jun 17, 2004 87.21 87.43 86.86 87.24 37,153,984 -0.13(-0.15%)
Jun 16, 2004 87.37 87.53 87.14 87.37 34,757,148 -0.02(-0.02%)
Jun 15, 2004 87.30 87.71 87.00 87.39 48,858,040 +0.61(+0.71%)
Jun 14, 2004 87.23 87.26 86.51 86.77 45,195,852 -0.87(-0.99%)
Jun 10, 2004 87.40 87.64 87.32 87.64 28,338,266 +0.43(+0.49%)
Jun 09, 2004 87.76 87.91 87.16 87.21 48,032,260 -0.82(-0.93%)
Jun 08, 2004 87.66 88.08 87.50 88.03 42,867,512 +0.12(+0.14%)
Jun 07, 2004 86.99 87.99 86.93 87.91 41,332,204 +1.32(+1.52%)
Jun 04, 2004 86.59 87.05 86.38 86.59 42,748,388 +0.68(+0.79%)
Jun 03, 2004 86.46 86.75 85.89 85.91 50,532,564 -0.80(-0.92%)
Jun 02, 2004 86.63 86.97 86.19 86.71 51,905,952 +0.32(+0.37%)
Jun 01, 2004 86.19 86.50 85.74 86.38 53,580,216 -0.12(-0.13%)
May 28, 2004 86.40 86.51 86.12 86.50 30,493,724 -0.01(-0.01%)
May 27, 2004 86.25 86.63 85.89 86.51 59,130,908 +0.48(+0.56%)
May 26, 2004 85.58 86.06 85.46 86.02 46,948,660 +0.30(+0.35%)
May 25, 2004 84.23 85.82 84.00 85.72 67,480,568 +1.21(+1.43%)
May 24, 2004 84.71 84.89 84.06 84.51 53,465,264 +0.35(+0.42%)
May 21, 2004 84.28 84.73 83.90 84.16 61,964,188 +0.15(+0.17%)
May 20, 2004 83.89 84.21 83.57 84.02 49,746,448 +0.27(+0.32%)
May 19, 2004 84.69 85.21 83.66 83.75 71,789,784 -0.29(-0.35%)
May 18, 2004 83.92 84.26 83.79 84.04 39,412,124 +0.42(+0.50%)
May 17, 2004 83.46 83.92 83.09 83.62 71,867,944 -0.72(-0.85%)
May 14, 2004 84.29 84.87 83.75 84.34 70,630,776 +0.04(+0.05%)
May 13, 2004 84.12 84.93 84.02 84.30 75,036,936 -0.35(-0.42%)
May 12, 2004 84.01 84.72 82.82 84.65 118,600,536 +0.54(+0.64%)
May 11, 2004 83.89 84.35 83.79 84.12 63,085,364 +0.71(+0.85%)
May 10, 2004 83.88 84.12 83.05 83.41 98,330,096 -0.87(-1.03%)
May 07, 2004 85.24 86.02 84.28 84.28 79,536,776 -1.42(-1.65%)
May 06, 2004 85.86 86.29 85.07 85.69 71,776,216 -0.74(-0.86%)
May 05, 2004 86.15 86.58 85.96 86.44 44,924,068 +0.55(+0.64%)
May 04, 2004 86.03 86.81 85.58 85.89 66,800,400 -0.07(-0.08%)
May 03, 2004 85.36 86.06 85.34 85.95 44,054,580 +0.91(+1.07%)
Apr 30, 2004 85.93 86.13 85.00 85.04 63,522,980 -0.67(-0.78%)
Apr 29, 2004 86.39 86.85 85.20 85.71 90,954,968 -0.76(-0.88%)
Apr 28, 2004 87.29 87.38 86.22 86.47 65,474,636 -1.13(-1.29%)
Apr 27, 2004 87.55 88.23 87.34 87.60 56,744,900 +0.08(+0.09%)
Apr 26, 2004 87.76 88.09 87.07 87.53 46,406,796 -0.12(-0.14%)
Apr 23, 2004 87.69 87.81 87.21 87.65 38,389,196 +0.08(+0.10%)
Apr 22, 2004 86.21 87.89 86.18 87.56 81,084,088 +1.21(+1.40%)
Apr 21, 2004 85.99 86.57 85.74 86.35 65,632,640 +0.57(+0.67%)
Apr 20, 2004 87.43 87.62 85.67 85.78 69,616,848 -1.46(-1.68%)
Apr 19, 2004 87.04 87.36 86.81 87.24 36,895,904 +0.00(+0.00%)
Apr 16, 2004 86.88 87.41 86.59 87.24 61,401,188 +0.67(+0.77%)
Apr 15, 2004 86.95 87.20 86.12 86.58 80,418,272 -0.33(-0.38%)
Apr 14, 2004 86.31 87.10 86.26 86.91 81,339,560 +0.14(+0.16%)
Apr 13, 2004 88.34 88.37 86.62 86.77 73,374,280 -1.23(-1.40%)
Apr 12, 2004 87.82 88.20 87.81 88.00 30,141,700 +0.34(+0.39%)
Apr 08, 2004 88.45 88.45 87.17 87.66 61,243,572 -0.20(-0.23%)
Apr 07, 2004 88.12 88.12 87.46 87.86 59,889,364 -0.21(-0.23%)
Apr 06, 2004 88.01 88.28 87.85 88.06 37,170,684 -0.28(-0.32%)
Apr 05, 2004 87.73 88.43 87.71 88.35 39,509,200 +0.48(+0.55%)
Apr 02, 2004 87.99 88.02 87.30 87.86 66,540,232 +0.66(+0.76%)
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.