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 (%)
Nov 28, 2003 81.46 81.75 81.40 81.59 13,710,120 +0.06(+0.08%)
Nov 26, 2003 81.23 81.59 80.77 81.52 43,079,012 +0.29(+0.36%)
Nov 25, 2003 80.93 81.56 80.82 81.23 49,007,828 +0.31(+0.38%)
Nov 24, 2003 79.78 81.07 80.23 80.93 37,696,372 +1.15(+1.44%)
Nov 21, 2003 79.89 79.96 79.42 79.78 37,441,684 +0.24(+0.30%)
Nov 20, 2003 80.26 80.66 79.52 79.54 69,878,968 -0.72(-0.90%)
Nov 19, 2003 79.59 80.48 79.65 80.26 38,903,400 +0.67(+0.85%)
Nov 18, 2003 80.42 80.82 79.48 79.59 53,655,500 -0.84(-1.04%)
Nov 17, 2003 80.41 80.58 79.74 80.42 57,724,644 -0.41(-0.50%)
Nov 14, 2003 81.52 81.97 80.70 80.83 64,268,780 -0.69(-0.85%)
Nov 13, 2003 81.25 81.66 81.07 81.52 38,146,644 +0.02(+0.03%)
Nov 12, 2003 80.59 81.60 80.60 81.49 36,525,612 +0.90(+1.12%)
Nov 11, 2003 80.61 80.74 80.32 80.59 34,645,328 -0.02(-0.03%)
Nov 10, 2003 80.94 81.12 80.48 80.61 33,171,606 -0.33(-0.41%)
Nov 07, 2003 81.55 81.79 80.91 80.94 41,523,744 -0.61(-0.74%)
Nov 06, 2003 80.93 81.58 80.55 81.55 37,036,556 +0.43(+0.53%)
Nov 05, 2003 81.60 81.22 80.40 81.12 43,768,836 +0.06(+0.08%)
Nov 04, 2003 81.60 81.45 80.92 81.06 40,776,508 -0.54(-0.67%)
Nov 03, 2003 80.70 81.71 81.02 81.60 42,638,548 +0.90(+1.11%)
Oct 31, 2003 80.57 81.04 80.68 80.70 33,606,352 +0.14(+0.17%)
Oct 30, 2003 80.61 81.22 80.41 80.57 46,129,012 -0.05(-0.06%)
Oct 29, 2003 80.30 80.80 79.61 80.61 40,352,984 +0.11(+0.13%)
Oct 28, 2003 79.42 80.59 79.57 80.51 45,412,832 +1.08(+1.36%)
Oct 27, 2003 79.51 79.85 79.15 79.42 42,419,460 +0.04(+0.05%)
Oct 24, 2003 78.81 79.39 78.31 79.39 67,506,536 +0.18(+0.22%)
Oct 23, 2003 78.86 79.67 78.82 79.21 60,581,276 -0.15(-0.18%)
Oct 22, 2003 79.73 79.85 79.09 79.36 44,532,904 -1.01(-1.26%)
Oct 21, 2003 80.51 80.69 79.95 80.37 34,870,008 -0.14(-0.17%)
Oct 20, 2003 79.91 80.51 79.66 80.51 35,714,444 +0.60(+0.75%)
Oct 17, 2003 80.77 80.96 79.69 79.91 42,739,516 -0.87(-1.07%)
Oct 16, 2003 80.23 81.03 80.21 80.77 40,455,408 +0.31(+0.38%)
Oct 15, 2003 81.13 81.16 80.20 80.47 51,780,044 -0.21(-0.27%)
Oct 14, 2003 80.40 80.80 79.98 80.68 50,196,592 +0.28(+0.35%)
Oct 13, 2003 80.15 80.70 80.10 80.40 31,084,648 +0.25(+0.32%)
Oct 10, 2003 79.92 80.17 79.64 80.15 29,587,048 +0.22(+0.28%)
Oct 09, 2003 79.71 80.64 79.58 79.92 52,265,412 +0.21(+0.27%)
Oct 08, 2003 79.96 80.01 79.26 79.71 39,847,524 -0.20(-0.25%)
Oct 07, 2003 79.60 79.95 78.87 79.91 55,506,948 +0.31(+0.39%)
Oct 06, 2003 79.24 79.70 79.10 79.60 26,381,002 +0.36(+0.45%)
Oct 03, 2003 78.52 79.92 79.00 79.24 63,678,116 +0.72(+0.92%)
Oct 02, 2003 78.21 78.60 77.89 78.52 58,261,552 +0.28(+0.36%)
Oct 01, 2003 76.60 78.31 76.80 78.24 86,375,008 +1.63(+2.13%)
Sep 30, 2003 77.36 77.23 76.07 76.60 92,277,336 -0.75(-0.97%)
Sep 29, 2003 76.60 77.40 76.48 77.36 47,966,108 +0.75(+0.98%)
Sep 26, 2003 76.86 77.15 76.52 76.60 55,928,124 -0.25(-0.33%)
Sep 25, 2003 77.57 78.08 76.80 76.86 67,320,736 -0.71(-0.92%)
Sep 24, 2003 78.90 79.11 77.46 77.57 53,246,460 -1.33(-1.68%)
Sep 23, 2003 78.60 79.16 78.45 78.90 42,384,492 +0.30(+0.38%)
Sep 22, 2003 79.46 78.91 78.20 78.60 47,833,416 -0.86(-1.08%)
Sep 19, 2003 80.17 80.17 79.25 79.46 42,146,764 -0.71(-0.89%)
Sep 18, 2003 79.23 80.24 79.07 80.17 39,458,052 +0.94(+1.18%)
Sep 17, 2003 79.39 79.54 78.98 79.23 41,561,580 -0.15(-0.19%)
Sep 16, 2003 78.24 79.39 78.31 79.39 49,084,548 +1.14(+1.46%)
Sep 15, 2003 78.57 78.66 78.14 78.24 27,819,886 -0.28(-0.35%)
Sep 12, 2003 78.11 78.67 77.68 78.52 55,378,040 +0.15(+0.19%)
Sep 11, 2003 78.25 78.76 78.05 78.37 50,626,636 +0.23(+0.29%)
Sep 10, 2003 78.59 78.79 77.83 78.14 59,958,256 -0.80(-1.01%)
Sep 09, 2003 79.23 79.29 78.70 78.94 45,776,204 -0.52(-0.66%)
Sep 08, 2003 78.97 79.62 78.89 79.46 42,621,564 +0.65(+0.83%)
Sep 05, 2003 78.90 79.36 78.48 78.81 41,277,668 -0.44(-0.56%)
Sep 04, 2003 79.02 79.36 78.76 79.26 37,061,476 +0.04(+0.05%)
Sep 03, 2003 78.96 79.48 78.77 79.22 58,619,052 +0.43(+0.54%)
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.