Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 74.33 74.20 73.09 73.61 96,034,144 -0.72(-0.97%)
Sep 29, 2003 73.61 74.37 73.49 74.33 49,918,916 +0.72(+0.98%)
Sep 26, 2003 73.85 74.13 73.53 73.61 58,205,080 -0.24(-0.33%)
Sep 25, 2003 74.54 75.03 73.79 73.85 70,061,512 -0.68(-0.92%)
Sep 24, 2003 75.81 76.02 74.43 74.54 55,414,240 -1.27(-1.68%)
Sep 23, 2003 75.52 76.07 75.38 75.81 44,110,056 +0.29(+0.38%)
Sep 22, 2003 76.35 75.82 75.14 75.52 49,780,820 -0.82(-1.08%)
Sep 19, 2003 77.03 77.03 76.15 76.35 43,862,652 -0.68(-0.89%)
Sep 18, 2003 76.13 77.11 75.98 77.03 41,064,476 +0.90(+1.18%)
Sep 17, 2003 76.28 76.43 75.89 76.13 43,253,644 -0.15(-0.19%)
Sep 16, 2003 75.18 76.28 75.24 76.28 51,082,888 +1.10(+1.46%)
Sep 15, 2003 75.50 75.58 75.08 75.18 28,952,496 -0.27(-0.35%)
Sep 12, 2003 75.05 75.59 74.64 75.45 57,632,600 +0.14(+0.19%)
Sep 11, 2003 75.19 75.68 75.00 75.31 52,687,760 +0.22(+0.29%)
Sep 10, 2003 75.52 75.71 74.79 75.09 62,399,288 -0.77(-1.01%)
Sep 09, 2003 76.13 76.19 75.62 75.85 47,639,856 -0.50(-0.66%)
Sep 08, 2003 75.88 76.50 75.80 76.35 44,356,784 +0.63(+0.83%)
Sep 05, 2003 75.81 76.26 75.41 75.73 42,958,172 -0.43(-0.56%)
Sep 04, 2003 75.93 76.26 75.68 76.16 38,570,332 +0.04(+0.05%)
Sep 03, 2003 75.88 76.37 75.69 76.12 61,005,564 +0.41(+0.54%)
Sep 02, 2003 74.85 75.77 74.42 75.71 69,067,408 +1.00(+1.34%)
Aug 29, 2003 74.09 74.73 74.00 74.70 39,000,776 +0.50(+0.67%)
Aug 28, 2003 73.94 74.38 73.39 74.20 37,243,008 +0.46(+0.62%)
Aug 27, 2003 73.68 73.91 73.33 73.75 25,783,212 +0.02(+0.03%)
Aug 26, 2003 73.28 73.93 72.78 73.73 61,219,160 +0.13(+0.18%)
Aug 25, 2003 73.43 74.26 73.11 73.59 31,904,110 +0.12(+0.16%)
Aug 22, 2003 74.93 74.98 73.45 73.47 70,672,960 -0.74(-0.99%)
Aug 21, 2003 74.42 74.76 73.94 74.21 63,213,744 +0.24(+0.32%)
Aug 20, 2003 73.86 74.30 73.76 73.98 31,511,140 -0.30(-0.41%)
Aug 19, 2003 74.15 74.34 73.64 74.28 50,866,984 +0.28(+0.38%)
Aug 18, 2003 73.59 74.09 73.45 74.00 31,165,698 +0.63(+0.86%)
Aug 15, 2003 73.17 73.49 73.00 73.36 17,065,242 +0.23(+0.31%)
Aug 14, 2003 72.98 73.46 72.50 73.14 49,235,768 +0.20(+0.27%)
Aug 13, 2003 73.51 73.53 72.56 72.94 49,098,488 -0.38(-0.51%)
Aug 12, 2003 72.69 73.34 72.48 73.31 58,886,464 +0.66(+0.91%)
Aug 11, 2003 72.36 72.94 72.05 72.65 47,034,788 +0.27(+0.38%)
Aug 08, 2003 72.41 72.58 71.99 72.38 37,151,080 +0.21(+0.29%)
Aug 07, 2003 71.56 72.22 71.26 72.17 59,134,140 +0.75(+1.05%)
Aug 06, 2003 71.21 72.22 71.01 71.42 69,500,976 +0.41(+0.58%)
Aug 05, 2003 72.47 72.73 70.95 71.01 83,848,296 -1.54(-2.12%)
Aug 04, 2003 72.40 72.91 71.44 72.55 75,425,800 +0.00(+0.00%)
Aug 01, 2003 73.05 73.30 72.35 72.55 66,931,336 -0.65(-0.89%)
Jul 31, 2003 73.63 74.34 72.94 73.20 80,282,104 +0.17(+0.23%)
Jul 30, 2003 73.35 73.49 72.86 73.03 38,602,648 -0.18(-0.24%)
Jul 29, 2003 73.75 73.84 72.67 73.20 72,743,584 -0.34(-0.46%)
Jul 28, 2003 73.92 74.37 73.40 73.54 46,734,016 -0.27(-0.37%)
Jul 25, 2003 72.66 73.86 72.20 73.81 58,836,224 +1.28(+1.77%)
Jul 24, 2003 73.64 73.89 72.44 72.53 55,912,036 -0.55(-0.76%)
Jul 23, 2003 73.06 73.24 72.38 73.08 50,651,624 +0.05(+0.07%)
Jul 22, 2003 72.68 73.21 72.11 73.03 67,908,192 +0.66(+0.91%)
Jul 21, 2003 73.24 73.27 72.06 72.38 47,719,428 -0.91(-1.24%)
Jul 18, 2003 72.92 73.50 72.51 73.28 48,484,048 +0.74(+1.03%)
Jul 17, 2003 73.02 73.56 72.29 72.54 66,438,968 -1.05(-1.42%)
Jul 16, 2003 74.24 74.29 73.08 73.59 54,610,512 -0.43(-0.59%)
Jul 15, 2003 74.66 74.72 73.61 74.02 86,405,312 -0.16(-0.22%)
Jul 14, 2003 74.53 75.04 73.59 74.18 57,244,248 +0.36(+0.49%)
Jul 11, 2003 73.20 73.98 73.20 73.82 54,310,556 +0.69(+0.95%)
Jul 10, 2003 73.53 73.67 72.64 73.13 67,690,792 -0.94(-1.27%)
Jul 09, 2003 74.32 74.68 73.67 74.07 49,741,712 -0.42(-0.56%)
Jul 08, 2003 74.01 74.59 73.77 74.49 45,026,760 +0.33(+0.45%)
Jul 07, 2003 73.39 74.31 73.39 74.16 42,681,164 +1.44(+1.98%)
Jul 03, 2003 72.96 73.53 72.10 72.72 41,915,460 -0.76(-1.03%)
Jul 02, 2003 72.74 73.49 72.59 73.47 47,066,832 +0.91(+1.26%)
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.