Indicators

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

500.35 -1.63 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.