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%)
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.