Skip to main content

S&P Depository Receipts (NY: SPY )

523.43 +0.26 (+0.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 62.85 63.46 30.93 62.69 94,965,000 -0.74(-1.16%)
Sep 27, 2002 65.15 65.63 63.42 63.42 84,272,912 -2.28(-3.48%)
Sep 26, 2002 65.16 65.89 64.72 65.71 69,849,616 +1.06(+1.64%)
Sep 25, 2002 63.90 64.97 62.88 64.65 77,093,880 +1.56(+2.48%)
Sep 24, 2002 63.18 64.11 62.73 63.08 90,515,528 -1.03(-1.61%)
Sep 23, 2002 64.11 64.43 63.38 64.12 60,951,044 -0.53(-0.82%)
Sep 20, 2002 65.08 65.30 64.42 64.65 60,395,480 -0.27(-0.41%)
Sep 19, 2002 65.91 66.53 64.92 64.92 62,851,552 -1.72(-2.59%)
Sep 18, 2002 66.69 67.83 66.13 66.64 70,232,168 -0.67(-1.00%)
Sep 17, 2002 69.66 69.89 67.25 67.32 61,720,460 -1.58(-2.29%)
Sep 16, 2002 68.45 68.89 67.80 68.89 36,567,756 +0.17(+0.25%)
Sep 13, 2002 67.97 68.90 67.64 68.73 53,661,108 +0.17(+0.25%)
Sep 12, 2002 69.55 69.62 68.20 68.56 56,734,204 -1.29(-1.84%)
Sep 11, 2002 70.87 71.53 69.82 69.84 36,105,612 -0.44(-0.62%)
Sep 10, 2002 69.85 70.34 69.41 70.28 54,024,224 +0.80(+1.15%)
Sep 09, 2002 68.29 70.01 68.06 69.48 44,346,064 +0.51(+0.73%)
Sep 06, 2002 68.79 69.42 68.47 68.98 50,371,688 +0.93(+1.37%)
Sep 05, 2002 67.82 68.54 67.06 68.04 87,315,088 -0.58(-0.85%)
Sep 04, 2002 67.91 69.17 67.49 68.63 66,591,636 +0.97(+1.43%)
Sep 03, 2002 69.54 69.74 67.56 67.66 99,879,368 -2.68(-3.81%)
Aug 30, 2002 70.27 71.58 70.05 70.34 39,618,668 -0.28(-0.39%)
Aug 29, 2002 69.95 71.32 69.60 70.62 56,036,028 +0.03(+0.04%)
Aug 28, 2002 71.49 71.65 70.36 70.59 50,826,788 -1.58(-2.19%)
Aug 27, 2002 72.58 73.77 71.66 72.17 46,101,352 -0.84(-1.15%)
Aug 26, 2002 72.98 73.30 71.66 73.01 43,902,576 +0.51(+0.70%)
Aug 23, 2002 73.69 73.69 72.16 72.50 43,989,604 -1.59(-2.15%)
Aug 22, 2002 73.27 74.46 72.86 74.10 50,089,468 +0.71(+0.97%)
Aug 21, 2002 72.97 73.41 71.71 73.39 51,692,492 +1.04(+1.44%)
Aug 20, 2002 72.73 73.12 71.75 72.34 39,750,188 +0.90(+1.26%)
Aug 16, 2002 71.29 72.11 70.51 71.45 47,641,876 -0.21(-0.30%)
Aug 15, 2002 71.16 72.04 70.66 71.66 59,392,512 +0.98(+1.39%)
Aug 14, 2002 68.23 70.99 67.46 70.68 74,801,688 +2.49(+3.65%)
Aug 13, 2002 69.09 70.25 67.94 68.19 64,695,564 -1.26(-1.82%)
Aug 12, 2002 68.97 69.95 68.63 69.45 33,691,292 +1.93(+2.86%)
Aug 07, 2002 67.35 67.83 65.74 67.52 56,353,084 +1.16(+1.74%)
Aug 06, 2002 65.32 67.37 65.18 66.36 83,622,624 +2.16(+3.37%)
Aug 05, 2002 66.29 66.63 64.03 64.20 60,007,836 -2.31(-3.48%)
Aug 02, 2002 67.83 68.14 65.62 66.52 67,541,112 -1.53(-2.24%)
Aug 01, 2002 69.65 70.01 67.70 68.04 86,809,752 -1.82(-2.61%)
Jul 31, 2002 69.35 70.17 68.40 69.87 58,233,888 +0.17(+0.24%)
Jul 30, 2002 68.46 70.05 68.00 69.70 61,845,716 +0.90(+1.30%)
Jul 29, 2002 67.06 69.24 66.91 68.80 69,729,448 +3.20(+4.87%)
Jul 26, 2002 64.88 65.86 64.23 65.61 53,761,968 +1.23(+1.90%)
Jul 25, 2002 64.59 65.80 62.54 64.38 113,679,128 -0.55(-0.85%)
Jul 24, 2002 59.88 65.24 59.54 64.93 138,655,680 +3.66(+5.97%)
Jul 23, 2002 63.27 63.80 61.12 61.28 87,631,224 -1.72(-2.74%)
Jul 22, 2002 64.46 65.84 62.43 63.00 101,708,376 -1.92(-2.96%)
Jul 19, 2002 66.50 67.10 64.61 64.92 96,372,568 -4.62(-6.65%)
Jul 17, 2002 70.86 71.51 68.79 69.55 63,547,512 -0.85(-1.21%)
Jul 12, 2002 71.53 71.96 70.14 70.40 50,908,596 -0.78(-1.10%)
Jul 11, 2002 70.33 71.55 69.22 71.18 76,993,416 +0.57(+0.81%)
Jul 10, 2002 73.58 73.63 70.54 70.60 64,851,352 -2.67(-3.64%)
Jul 09, 2002 74.90 75.37 72.82 73.27 37,251,056 -1.89(-2.52%)
Jul 08, 2002 75.86 76.41 74.77 75.16 24,933,896 -0.95(-1.25%)
Jul 05, 2002 74.17 76.28 74.08 76.11 24,809,814 +2.91(+3.98%)
Jul 04, 2002 72.52 73.45 71.83 73.20 39,888,884 +0.00(+0.00%)
Jul 03, 2002 72.52 73.45 71.83 73.20 39,875,704 +0.41(+0.57%)
Jul 02, 2002 74.24 74.50 72.63 72.79 44,635,196 -1.58(-2.12%)
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.