S&P Depository Receipts (NY: SPY )

380.20 USD -3.59 (-0.94%)
Streaming Delayed Price Updated: 7:12 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 94.80 94.95 93.77 93.98 19,385,700 -0.30(-0.32%)
Nov 27, 2002 92.52 94.65 91.57 94.28 37,775,100 +2.58(+2.81%)
Nov 26, 2002 93.07 93.45 91.62 91.70 42,290,400 -1.78(-1.90%)
Nov 25, 2002 93.43 94.26 92.77 93.48 34,060,600 +0.06(+0.06%)
Nov 22, 2002 93.48 94.27 93.27 93.42 32,515,000 -0.67(-0.71%)
Nov 21, 2002 92.60 94.19 92.43 94.09 55,172,500 +1.72(+1.86%)
Nov 20, 2002 89.98 92.42 89.95 92.37 36,817,800 +2.01(+2.22%)
Nov 19, 2002 90.02 91.10 89.76 90.36 32,814,800 -0.12(-0.13%)
Nov 18, 2002 92.15 92.15 90.35 90.48 29,019,400 -0.92(-1.01%)
Nov 15, 2002 90.00 91.55 89.95 91.40 39,166,800 +0.67(+0.74%)
Nov 14, 2002 90.07 91.00 89.76 90.73 31,988,900 +1.68(+1.89%)
Nov 13, 2002 88.32 89.75 87.45 89.05 63,916,100 +0.09(+0.10%)
Nov 12, 2002 88.66 89.93 88.37 88.96 37,775,500 +0.70(+0.79%)
Nov 11, 2002 89.51 89.56 87.80 88.26 33,597,800 -1.39(-1.55%)
Nov 08, 2002 90.53 91.57 89.52 89.65 37,911,900 -1.11(-1.22%)
Nov 07, 2002 92.03 92.22 90.22 90.76 51,581,900 -2.28(-2.45%)
Nov 06, 2002 92.48 93.07 90.79 93.04 65,347,600 +1.19(+1.30%)
Nov 05, 2002 90.84 92.07 90.84 91.85 37,291,500 +0.72(+0.79%)
Nov 04, 2002 91.80 92.94 90.90 91.13 49,084,800 +0.86(+0.95%)
Nov 01, 2002 88.35 90.82 88.05 90.27 51,905,100 +1.75(+1.98%)
Oct 31, 2002 89.66 90.30 88.19 88.52 41,495,200 -0.91(-1.02%)
Oct 30, 2002 88.68 89.96 88.23 89.43 41,479,400 +0.86(+0.97%)
Oct 29, 2002 89.08 89.49 87.00 88.57 58,983,900 -1.04(-1.16%)
Oct 28, 2002 91.15 91.29 88.85 89.61 39,400,200 -0.59(-0.65%)
Oct 25, 2002 88.21 90.39 87.94 90.20 43,705,200 +1.84(+2.08%)
Oct 24, 2002 90.75 90.90 88.10 88.36 55,096,100 -1.84(-2.04%)
Oct 23, 2002 88.77 90.27 87.68 90.20 54,966,400 +0.68(+0.76%)
Oct 22, 2002 89.05 90.01 88.52 89.52 41,108,800 -0.65(-0.72%)
Oct 21, 2002 88.12 90.50 87.57 90.17 45,686,500 +1.53(+1.73%)
Oct 18, 2002 87.65 89.11 86.93 88.64 47,541,700 +0.37(+0.42%)
Oct 17, 2002 88.87 89.30 87.85 88.27 67,916,704 +1.72(+1.99%)
Oct 16, 2002 87.41 87.80 85.92 86.55 61,933,600 -2.15(-2.42%)
Oct 15, 2002 86.99 88.72 86.85 88.70 81,003,000 +4.07(+4.81%)
Oct 14, 2002 83.20 84.85 83.04 84.63 40,590,600 +0.47(+0.56%)
Oct 11, 2002 82.10 84.73 81.82 84.16 82,183,200 +3.53(+4.38%)
Oct 10, 2002 77.94 81.07 77.07 80.63 76,640,096 +2.53(+3.24%)
Oct 09, 2002 79.09 79.70 77.78 78.10 79,544,096 -2.27(-2.82%)
Oct 08, 2002 79.81 81.31 78.20 80.37 79,059,000 +1.24(+1.57%)
Oct 07, 2002 80.06 81.20 78.55 79.13 53,151,600 -1.67(-2.07%)
Oct 04, 2002 82.80 82.92 79.58 80.80 68,429,696 -1.51(-1.83%)
Oct 03, 2002 83.14 84.60 81.95 82.31 55,538,400 -0.84(-1.01%)
Oct 02, 2002 84.69 85.53 82.60 83.15 56,634,800 -2.57(-3.00%)
Oct 01, 2002 82.43 85.77 81.47 85.72 68,149,504 +3.93(+4.80%)
Sep 30, 2002 82.00 82.80 40.35 81.79 72,783,696 -0.96(-1.16%)
Sep 27, 2002 85.00 85.63 82.75 82.75 64,589,000 -2.98(-3.48%)
Sep 26, 2002 85.02 85.97 84.45 85.73 53,534,600 +1.38(+1.64%)
Sep 25, 2002 83.37 84.77 82.04 84.35 59,086,800 +2.04(+2.48%)
Sep 24, 2002 82.44 83.65 81.85 82.31 69,373,504 -1.35(-1.61%)
Sep 23, 2002 83.65 84.06 82.69 83.66 46,714,500 -0.69(-0.82%)
Sep 20, 2002 84.92 85.20 84.05 84.35 46,288,700 -0.35(-0.41%)
Sep 19, 2002 85.99 86.80 84.70 84.70 48,171,100 -2.25(-2.59%)
Sep 18, 2002 87.01 88.50 86.28 86.95 53,827,800 -0.88(-1.00%)
Sep 17, 2002 90.89 91.19 87.75 87.83 47,304,200 -2.06(-2.29%)
Sep 16, 2002 89.31 89.89 88.46 89.89 28,026,500 +0.22(+0.25%)
Sep 13, 2002 88.69 89.90 88.25 89.67 41,127,300 +0.22(+0.25%)
Sep 12, 2002 90.75 90.84 88.99 89.45 43,482,600 -1.68(-1.84%)
Sep 11, 2002 92.47 93.33 91.10 91.13 27,672,300 -0.57(-0.62%)
Sep 10, 2002 91.14 91.78 90.56 91.70 41,405,600 +1.04(+1.15%)
Sep 09, 2002 89.10 91.35 88.80 90.66 33,988,000 +0.66(+0.73%)
Sep 06, 2002 89.75 90.57 89.34 90.00 38,606,200 +1.22(+1.37%)
Sep 05, 2002 88.49 89.43 87.50 88.78 66,920,600 -0.76(-0.85%)
Sep 04, 2002 88.61 90.25 88.06 89.54 51,037,600 +1.26(+1.43%)
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.