Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 66.03 66.50 64.95 65.19 56,345,336 -0.67(-1.02%)
Oct 30, 2002 65.31 66.25 64.98 65.86 56,323,880 +0.63(+0.97%)
Oct 29, 2002 65.60 65.90 64.07 65.23 80,092,816 -0.77(-1.16%)
Oct 28, 2002 67.13 67.23 65.43 65.99 53,500,584 -0.43(-0.65%)
Oct 25, 2002 64.96 66.57 64.76 66.43 59,346,240 +1.36(+2.08%)
Oct 24, 2002 66.83 66.94 64.88 65.07 74,813,672 -1.36(-2.04%)
Oct 23, 2002 65.37 66.48 64.57 66.43 74,637,552 +0.50(+0.76%)
Oct 22, 2002 65.58 66.29 65.19 65.93 55,820,652 -0.48(-0.72%)
Oct 21, 2002 64.90 66.65 64.49 66.41 62,036,600 +1.13(+1.73%)
Oct 18, 2002 64.55 65.62 64.02 65.28 64,555,732 +0.27(+0.42%)
Oct 17, 2002 65.45 65.76 64.70 65.01 92,222,456 +1.27(+1.99%)
Oct 16, 2002 64.37 64.66 63.28 63.74 84,098,144 -1.58(-2.42%)
Oct 15, 2002 64.06 65.34 63.96 65.32 109,992,024 +3.00(+4.81%)
Oct 14, 2002 61.27 62.49 61.15 62.33 55,117,000 +0.35(+0.56%)
Oct 11, 2002 60.46 62.40 60.26 61.98 111,594,592 +2.60(+4.38%)
Oct 10, 2002 57.40 59.70 56.76 59.38 104,067,744 +1.86(+3.24%)
Oct 09, 2002 58.25 58.69 57.28 57.52 108,011,016 -1.67(-2.82%)
Oct 08, 2002 58.78 59.88 57.59 59.19 107,352,312 +0.91(+1.57%)
Oct 07, 2002 58.96 59.80 57.85 58.27 72,173,280 -1.23(-2.07%)
Oct 04, 2002 60.98 61.07 58.61 59.50 92,919,040 -1.11(-1.83%)
Oct 03, 2002 61.23 62.30 60.35 60.62 75,414,256 -0.62(-1.01%)
Oct 02, 2002 62.37 62.99 60.83 61.24 76,903,032 -1.89(-3.00%)
Oct 01, 2002 60.71 63.16 60.00 63.13 92,538,576 +2.89(+4.80%)
Sep 30, 2002 60.39 60.98 29.72 60.23 98,831,232 -0.71(-1.16%)
Sep 27, 2002 62.60 63.06 60.94 60.94 87,703,848 -2.19(-3.48%)
Sep 26, 2002 62.61 63.31 62.19 63.14 72,693,344 +1.02(+1.64%)
Sep 25, 2002 61.40 62.43 60.42 62.12 80,232,544 +1.50(+2.48%)
Sep 24, 2002 60.71 61.60 60.28 60.62 94,200,616 -0.99(-1.61%)
Sep 23, 2002 61.60 61.91 60.90 61.61 63,432,496 -0.51(-0.82%)
Sep 20, 2002 62.54 62.75 61.90 62.12 62,854,312 -0.26(-0.41%)
Sep 19, 2002 63.33 63.92 62.38 62.38 65,410,380 -1.66(-2.59%)
Sep 18, 2002 64.08 65.18 63.54 64.03 73,091,472 -0.65(-1.00%)
Sep 17, 2002 66.94 67.16 64.62 64.68 64,233,236 -1.52(-2.29%)
Sep 16, 2002 65.77 66.20 65.15 66.20 38,056,512 +0.16(+0.25%)
Sep 13, 2002 65.32 66.21 64.99 66.04 55,845,772 +0.16(+0.25%)
Sep 12, 2002 66.83 66.90 65.54 65.87 59,043,976 -1.24(-1.84%)
Sep 11, 2002 68.10 68.73 67.09 67.11 37,575,552 -0.42(-0.62%)
Sep 10, 2002 67.12 67.59 66.69 67.53 56,223,668 +0.77(+1.15%)
Sep 09, 2002 65.62 67.27 65.40 66.77 46,151,488 +0.49(+0.73%)
Sep 06, 2002 66.10 66.70 65.79 66.28 52,422,432 +0.90(+1.37%)
Sep 05, 2002 65.17 65.86 64.44 65.38 90,869,872 -0.56(-0.85%)
Sep 04, 2002 65.26 66.46 64.85 65.94 69,302,728 +0.93(+1.43%)
Sep 03, 2002 66.82 67.02 64.92 65.01 103,945,672 -2.58(-3.81%)
Aug 30, 2002 67.52 68.78 67.31 67.59 41,231,632 -0.27(-0.39%)
Aug 29, 2002 67.22 68.53 66.88 67.86 58,317,376 +0.03(+0.04%)
Aug 28, 2002 68.70 68.85 67.61 67.83 52,896,056 -1.52(-2.19%)
Aug 27, 2002 69.74 70.88 68.86 69.34 47,978,240 -0.81(-1.15%)
Aug 26, 2002 70.12 70.43 68.86 70.15 45,689,944 +0.49(+0.70%)
Aug 23, 2002 70.81 70.81 69.34 69.67 45,780,516 -1.53(-2.15%)
Aug 22, 2002 70.40 71.55 70.01 71.20 52,128,724 +0.68(+0.97%)
Aug 21, 2002 70.12 70.54 68.91 70.51 53,797,008 +1.00(+1.44%)
Aug 20, 2002 69.89 70.26 68.95 69.51 41,368,504 +0.86(+1.26%)
Aug 16, 2002 68.50 69.28 67.75 68.65 49,581,484 -0.21(-0.30%)
Aug 15, 2002 68.37 69.22 67.90 68.86 61,810,512 +0.94(+1.39%)
Aug 14, 2002 65.56 68.22 64.82 67.91 77,847,032 +2.39(+3.65%)
Aug 13, 2002 66.39 67.50 65.29 65.52 67,329,464 -1.22(-1.82%)
Aug 12, 2002 66.27 67.22 65.95 66.74 35,062,936 +1.86(+2.86%)
Aug 07, 2002 64.71 65.18 63.16 64.88 58,647,340 +1.11(+1.74%)
Aug 06, 2002 62.77 64.73 62.63 63.77 87,027,088 +2.08(+3.37%)
Aug 05, 2002 63.70 64.02 61.53 61.69 62,450,888 -2.22(-3.48%)
Aug 02, 2002 65.18 65.48 63.05 63.92 70,290,856 -1.47(-2.24%)
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.