Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 81.91 82.13 81.63 81.95 42,780,696 +0.07(+0.09%)
Dec 30, 2003 81.86 81.94 81.63 81.88 26,589,520 +0.01(+0.02%)
Dec 29, 2003 81.08 81.94 81.05 81.86 30,602,858 +1.08(+1.33%)
Dec 26, 2003 80.80 81.07 80.74 80.79 11,281,777 +0.06(+0.07%)
Dec 24, 2003 80.66 80.92 80.59 80.73 10,938,777 -0.08(-0.10%)
Dec 23, 2003 80.63 80.97 80.55 80.81 33,615,304 +0.05(+0.06%)
Dec 22, 2003 80.20 80.76 80.11 80.76 37,525,172 +0.56(+0.70%)
Dec 19, 2003 80.49 80.54 79.96 80.20 56,306,500 -0.60(-0.75%)
Dec 18, 2003 79.90 80.81 79.82 80.80 39,533,064 +0.90(+1.12%)
Dec 17, 2003 79.65 79.90 79.39 79.90 31,333,396 +0.25(+0.31%)
Dec 16, 2003 79.24 79.90 79.18 79.65 44,671,404 +0.41(+0.52%)
Dec 15, 2003 79.64 80.44 79.15 79.24 52,510,828 -0.40(-0.50%)
Dec 12, 2003 79.51 79.68 78.54 79.64 46,360,736 +0.15(+0.19%)
Dec 11, 2003 78.56 79.61 78.56 79.48 61,496,572 +0.88(+1.12%)
Dec 10, 2003 78.63 78.78 78.03 78.60 50,120,288 -0.01(-0.01%)
Dec 09, 2003 79.22 79.48 78.46 78.61 56,885,632 -0.61(-0.77%)
Dec 08, 2003 78.76 79.27 78.56 79.22 44,070,816 +0.46(+0.58%)
Dec 05, 2003 78.89 79.14 78.52 78.76 33,774,040 -0.48(-0.60%)
Dec 04, 2003 78.92 79.31 78.76 79.24 48,993,388 +0.32(+0.41%)
Dec 03, 2003 79.04 79.59 78.85 78.92 52,985,408 -0.13(-0.16%)
Dec 02, 2003 79.24 79.37 78.85 79.04 47,978,104 -0.20(-0.25%)
Dec 01, 2003 78.39 79.30 78.65 79.24 52,413,332 +0.85(+1.08%)
Nov 28, 2003 78.27 78.55 78.21 78.39 14,268,289 +0.06(+0.08%)
Nov 26, 2003 78.06 78.39 77.61 78.34 44,832,856 +0.28(+0.36%)
Nov 25, 2003 77.76 78.37 77.66 78.06 51,003,044 +0.29(+0.38%)
Nov 24, 2003 76.66 77.90 77.09 77.76 39,231,072 +1.10(+1.44%)
Nov 21, 2003 76.77 76.83 76.31 76.66 38,966,016 +0.23(+0.30%)
Nov 20, 2003 77.12 77.50 76.41 76.43 72,723,896 -0.69(-0.90%)
Nov 19, 2003 76.47 77.33 76.53 77.12 40,487,244 +0.65(+0.85%)
Nov 18, 2003 77.28 77.66 76.37 76.47 55,839,932 -0.80(-1.04%)
Nov 17, 2003 77.26 77.43 76.62 77.28 60,074,740 -0.39(-0.50%)
Nov 14, 2003 78.33 78.76 77.54 77.67 66,885,304 -0.66(-0.85%)
Nov 13, 2003 78.07 78.46 77.90 78.33 39,699,676 +0.02(+0.03%)
Nov 12, 2003 77.44 78.41 77.44 78.31 38,012,652 +0.87(+1.12%)
Nov 11, 2003 77.46 77.58 77.18 77.44 36,055,816 -0.02(-0.03%)
Nov 10, 2003 77.78 77.95 77.33 77.46 34,522,096 -0.32(-0.41%)
Nov 07, 2003 78.36 78.59 77.75 77.78 43,214,268 -0.58(-0.74%)
Nov 06, 2003 77.77 78.39 77.40 78.36 38,544,396 +0.41(+0.53%)
Nov 05, 2003 78.41 78.04 77.25 77.95 45,550,764 +0.06(+0.08%)
Nov 04, 2003 78.41 78.26 77.75 77.89 42,436,612 -0.52(-0.67%)
Nov 03, 2003 77.55 78.51 77.85 78.41 44,374,456 +0.86(+1.11%)
Oct 31, 2003 77.42 77.87 77.53 77.55 34,974,540 +0.13(+0.17%)
Oct 30, 2003 77.46 78.04 77.27 77.42 48,007,024 -0.04(-0.06%)
Oct 29, 2003 77.16 77.64 76.49 77.46 41,995,844 +0.10(+0.13%)
Oct 28, 2003 76.32 77.44 76.46 77.36 47,261,688 +1.04(+1.36%)
Oct 27, 2003 76.40 76.72 76.05 76.32 44,146,448 +0.04(+0.05%)
Oct 24, 2003 75.73 76.28 75.25 76.28 70,254,872 +0.17(+0.22%)
Oct 23, 2003 75.77 76.55 75.74 76.11 63,047,676 -0.14(-0.18%)
Oct 22, 2003 76.61 76.73 75.99 76.25 46,345,936 -0.97(-1.26%)
Oct 21, 2003 77.36 77.53 76.83 77.22 36,289,644 -0.13(-0.17%)
Oct 20, 2003 76.78 77.36 76.55 77.36 37,168,460 +0.57(+0.75%)
Oct 17, 2003 77.61 77.79 76.58 76.78 44,479,536 -0.83(-1.07%)
Oct 16, 2003 77.09 77.86 77.07 77.61 42,102,436 +0.29(+0.38%)
Oct 15, 2003 77.96 77.98 77.06 77.32 53,888,124 -0.21(-0.27%)
Oct 14, 2003 77.25 77.64 76.86 77.53 52,240,204 +0.27(+0.35%)
Oct 13, 2003 77.01 77.54 76.97 77.25 32,350,172 +0.24(+0.32%)
Oct 10, 2003 76.80 77.03 76.52 77.01 30,791,602 +0.21(+0.28%)
Oct 09, 2003 76.59 77.49 76.47 76.80 54,393,252 +0.21(+0.27%)
Oct 08, 2003 76.83 76.88 76.16 76.59 41,469,804 -0.19(-0.25%)
Oct 07, 2003 76.49 76.82 75.79 76.78 57,766,760 +0.29(+0.39%)
Oct 06, 2003 76.14 76.58 76.00 76.49 27,455,030 +0.35(+0.45%)
Oct 03, 2003 75.45 76.80 75.91 76.14 66,270,592 +0.69(+0.92%)
Oct 02, 2003 75.15 75.53 74.84 75.45 60,633,508 +0.27(+0.36%)
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.