Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 85.49 85.82 85.27 85.66 56,878,768 -0.06(-0.07%)
Sep 29, 2004 85.23 85.72 85.07 85.72 44,187,924 +0.43(+0.50%)
Sep 28, 2004 85.00 85.46 84.62 85.29 54,411,868 +0.41(+0.48%)
Sep 27, 2004 85.15 85.23 84.75 84.88 51,774,692 -0.54(-0.64%)
Sep 24, 2004 85.20 85.63 85.17 85.43 45,681,872 +0.39(+0.46%)
Sep 23, 2004 85.53 85.61 85.03 85.03 57,542,892 -0.46(-0.54%)
Sep 22, 2004 86.22 86.24 85.43 85.49 64,154,876 -1.08(-1.25%)
Sep 21, 2004 86.41 86.97 86.25 86.58 53,421,296 +0.38(+0.44%)
Sep 20, 2004 86.35 86.60 86.05 86.20 48,523,892 -0.52(-0.60%)
Sep 17, 2004 86.54 86.88 86.37 86.72 43,963,116 +0.01(+0.01%)
Sep 16, 2004 86.56 86.89 86.45 86.71 31,057,378 +0.26(+0.30%)
Sep 15, 2004 86.84 86.88 86.36 86.45 50,182,500 -0.66(-0.76%)
Sep 14, 2004 86.84 87.14 86.75 87.11 36,626,340 +0.18(+0.20%)
Sep 13, 2004 86.84 87.17 86.61 86.94 58,112,676 +0.28(+0.33%)
Sep 10, 2004 86.24 86.81 85.90 86.65 36,403,488 +0.44(+0.52%)
Sep 09, 2004 86.28 86.51 85.86 86.21 44,799,336 -0.08(-0.09%)
Sep 08, 2004 86.31 86.65 86.08 86.28 43,052,656 -0.21(-0.25%)
Sep 07, 2004 86.25 86.71 86.08 86.50 48,724,696 +0.57(+0.66%)
Sep 03, 2004 86.07 86.47 85.85 85.93 39,784,244 -0.35(-0.41%)
Sep 02, 2004 85.26 86.38 85.26 86.28 55,892,636 +0.97(+1.13%)
Sep 01, 2004 85.03 85.56 84.67 85.32 68,891,664 +0.16(+0.19%)
Aug 31, 2004 84.81 85.20 84.38 85.16 57,683,412 +0.44(+0.52%)
Aug 30, 2004 85.25 85.33 84.65 84.71 34,875,880 -0.71(-0.83%)
Aug 27, 2004 85.25 85.56 85.11 85.42 32,494,960 +0.27(+0.31%)
Aug 26, 2004 85.07 85.31 84.96 85.15 34,751,012 +0.00(+0.00%)
Aug 25, 2004 84.56 85.28 84.23 85.15 50,346,376 +0.57(+0.68%)
Aug 24, 2004 84.84 84.87 84.19 84.58 39,881,708 +0.11(+0.14%)
Aug 23, 2004 84.73 84.90 84.35 84.46 44,028,744 -0.21(-0.25%)
Aug 20, 2004 84.01 84.79 83.93 84.67 58,565,296 +0.59(+0.70%)
Aug 19, 2004 84.16 84.32 83.68 84.08 52,155,944 -0.25(-0.29%)
Aug 18, 2004 83.19 84.44 83.15 84.33 56,311,592 +0.86(+1.03%)
Aug 17, 2004 83.35 83.76 83.18 83.47 53,223,884 +0.47(+0.56%)
Aug 16, 2004 82.11 83.26 82.08 83.00 59,689,868 +0.85(+1.04%)
Aug 13, 2004 82.10 82.28 81.69 82.15 54,331,104 +0.16(+0.20%)
Aug 12, 2004 82.48 82.74 81.72 81.99 65,295,624 -0.90(-1.09%)
Aug 11, 2004 82.51 83.03 82.08 82.90 69,187,976 -0.17(-0.20%)
Aug 10, 2004 82.25 83.09 82.21 83.07 73,202,712 +1.06(+1.29%)
Aug 09, 2004 82.02 82.38 81.91 82.01 48,903,708 +0.11(+0.14%)
Aug 06, 2004 82.49 82.75 81.72 81.89 97,529,896 -1.19(-1.43%)
Aug 05, 2004 84.53 84.60 82.98 83.08 66,329,512 -1.38(-1.63%)
Aug 04, 2004 84.22 84.88 84.03 84.46 53,288,472 -0.01(-0.01%)
Aug 03, 2004 85.02 85.12 84.43 84.47 53,388,024 -0.66(-0.77%)
Aug 02, 2004 84.45 85.35 84.35 85.13 50,636,164 +0.18(+0.21%)
Jul 30, 2004 84.55 85.00 84.38 84.95 54,264,428 +0.21(+0.24%)
Jul 29, 2004 84.72 84.97 84.31 84.74 68,310,000 +0.36(+0.43%)
Jul 28, 2004 83.96 84.59 83.23 84.38 86,217,392 +0.25(+0.30%)
Jul 27, 2004 83.58 84.39 83.52 84.13 66,950,316 +0.78(+0.94%)
Jul 26, 2004 83.70 83.87 82.94 83.35 64,835,956 -0.16(-0.19%)
Jul 23, 2004 84.02 84.08 83.30 83.51 64,731,576 -0.71(-0.84%)
Jul 22, 2004 83.82 84.61 83.36 84.22 94,812,872 +0.23(+0.27%)
Jul 21, 2004 85.70 85.89 83.89 83.98 73,412,120 -1.58(-1.85%)
Jul 20, 2004 84.71 85.76 84.50 85.56 61,712,240 +1.07(+1.27%)
Jul 19, 2004 84.88 85.04 84.30 84.49 51,667,052 -0.36(-0.42%)
Jul 16, 2004 85.51 85.59 84.64 84.85 53,330,224 -0.07(-0.08%)
Jul 15, 2004 85.64 85.77 84.84 84.92 50,151,836 -0.55(-0.65%)
Jul 14, 2004 85.27 86.14 85.17 85.47 70,769,728 -0.26(-0.30%)
Jul 13, 2004 85.78 85.86 85.53 85.73 34,990,696 +0.06(+0.07%)
Jul 12, 2004 85.47 85.87 85.07 85.67 46,568,844 +0.04(+0.04%)
Jul 09, 2004 85.59 85.79 85.36 85.63 35,766,768 +0.24(+0.28%)
Jul 08, 2004 85.69 86.08 85.23 85.40 59,095,420 -0.61(-0.71%)
Jul 07, 2004 85.69 86.28 85.65 86.01 39,207,016 +0.25(+0.29%)
Jul 06, 2004 86.12 86.18 85.56 85.76 50,509,208 -0.76(-0.88%)
Jul 02, 2004 86.73 86.83 86.30 86.51 45,171,972 -0.05(-0.05%)
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.