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 (%)
Apr 30, 2003 70.44 70.95 70.06 70.44 63,827,904 +0.09(+0.13%)
Apr 29, 2003 70.62 71.12 70.05 70.35 68,300,608 +0.00(+0.00%)
Apr 28, 2003 69.32 70.66 69.21 70.35 60,634,512 +1.20(+1.73%)
Apr 25, 2003 69.97 70.11 68.99 69.15 57,313,644 -0.87(-1.24%)
Apr 24, 2003 70.15 70.57 69.71 70.02 65,287,924 -0.63(-0.89%)
Apr 23, 2003 70.22 70.78 69.93 70.65 57,740,824 +0.64(+0.92%)
Apr 22, 2003 68.29 70.17 68.13 70.01 78,115,768 +1.30(+1.89%)
Apr 21, 2003 68.87 69.10 68.26 68.71 41,864,156 +0.07(+0.10%)
Apr 17, 2003 67.68 68.76 67.60 68.64 48,912,056 +1.00(+1.48%)
Apr 16, 2003 68.91 69.03 67.47 67.64 67,613,000 -1.17(-1.70%)
Apr 15, 2003 68.09 68.81 67.77 68.81 65,223,992 +0.64(+0.93%)
Apr 14, 2003 67.04 68.21 66.68 68.17 48,234,104 +1.38(+2.07%)
Apr 11, 2003 67.57 67.98 66.57 66.79 62,287,508 -0.28(-0.41%)
Apr 10, 2003 66.76 67.16 65.69 67.07 55,003,052 +0.37(+0.55%)
Apr 09, 2003 67.72 68.29 66.50 66.70 72,666,976 -0.89(-1.32%)
Apr 08, 2003 67.68 67.94 67.22 67.59 51,869,156 +0.11(+0.16%)
Apr 07, 2003 69.24 69.63 67.42 67.48 91,115,192 -0.13(-0.19%)
Apr 04, 2003 67.78 67.90 67.15 67.61 47,313,732 +0.40(+0.59%)
Apr 03, 2003 68.11 68.20 67.18 67.22 63,671,200 -0.32(-0.48%)
Apr 02, 2003 67.09 68.04 67.06 67.54 65,900,376 +1.59(+2.42%)
Apr 01, 2003 65.34 66.21 65.08 65.94 70,345,680 +1.00(+1.53%)
Mar 31, 2003 65.41 66.36 64.69 64.95 78,964,120 -1.51(-2.27%)
Mar 28, 2003 66.27 66.89 66.10 66.46 42,477,388 -0.34(-0.50%)
Mar 27, 2003 66.22 67.19 65.91 66.79 69,290,656 +0.05(+0.08%)
Mar 26, 2003 67.11 67.33 66.53 66.74 59,636,240 -0.34(-0.50%)
Mar 25, 2003 66.48 67.64 66.25 67.08 79,593,928 +0.64(+0.96%)
Mar 24, 2003 67.46 67.55 66.18 66.44 85,110,176 -2.28(-3.32%)
Mar 21, 2003 67.56 68.89 67.39 68.73 92,569,600 +1.16(+1.72%)
Mar 20, 2003 66.93 67.90 66.18 67.56 87,424,160 +0.15(+0.22%)
Mar 19, 2003 66.89 67.57 66.43 67.41 64,641,548 +0.51(+0.77%)
Mar 18, 2003 66.79 66.95 66.13 66.90 65,898,552 +0.39(+0.59%)
Mar 17, 2003 63.97 66.64 63.78 66.51 114,959,744 +2.03(+3.15%)
Mar 14, 2003 64.53 64.97 63.88 64.48 83,207,192 +0.21(+0.32%)
Mar 13, 2003 62.98 64.31 62.49 64.27 94,202,112 +2.15(+3.45%)
Mar 12, 2003 61.61 61.92 60.84 62.13 81,446,424 +0.41(+0.67%)
Mar 11, 2003 62.45 62.85 61.68 61.71 62,796,492 -0.61(-0.98%)
Mar 10, 2003 63.31 63.51 62.16 62.33 53,596,392 -1.53(-2.40%)
Mar 07, 2003 62.55 64.37 62.41 63.86 82,894,440 +0.44(+0.69%)
Mar 06, 2003 63.51 64.01 63.21 63.42 54,107,468 -0.54(-0.84%)
Mar 05, 2003 63.31 64.03 63.12 63.96 57,553,720 +0.54(+0.85%)
Mar 04, 2003 64.34 64.39 63.35 63.42 41,076,212 -1.03(-1.59%)
Mar 03, 2003 65.35 65.74 64.17 64.45 56,029,636 -0.62(-0.95%)
Feb 28, 2003 64.74 65.32 64.50 65.07 57,267,588 +0.43(+0.66%)
Feb 27, 2003 64.15 64.95 63.74 64.64 67,631,008 +0.84(+1.32%)
Feb 26, 2003 64.40 64.79 63.67 63.80 49,330,492 -0.94(-1.46%)
Feb 25, 2003 63.58 64.76 63.02 64.74 74,276,392 +0.51(+0.80%)
Feb 24, 2003 65.09 65.15 64.07 64.23 40,060,720 -1.06(-1.62%)
Feb 21, 2003 64.67 65.71 63.97 65.28 79,544,872 +0.65(+1.01%)
Feb 20, 2003 65.31 65.47 64.42 64.63 38,230,016 -0.65(-1.00%)
Feb 19, 2003 65.39 65.51 64.59 65.28 41,023,500 -0.34(-0.53%)
Feb 18, 2003 64.79 65.76 64.68 65.63 51,573,108 +1.13(+1.76%)
Feb 14, 2003 63.13 64.53 62.72 64.49 77,750,696 +1.38(+2.19%)
Feb 13, 2003 62.96 63.35 62.08 63.12 75,771,776 +0.19(+0.30%)
Feb 12, 2003 63.74 64.09 62.92 62.92 46,879,248 -1.02(-1.59%)
Feb 11, 2003 64.66 64.92 63.48 63.94 61,176,636 -0.44(-0.69%)
Feb 10, 2003 63.97 64.48 63.35 64.39 59,335,756 +0.45(+0.71%)
Feb 07, 2003 65.08 65.14 63.59 63.94 56,315,636 -0.79(-1.22%)
Feb 06, 2003 64.66 65.06 64.11 64.72 70,018,968 -0.31(-0.47%)
Feb 05, 2003 65.72 66.33 64.76 65.03 71,970,624 -0.41(-0.62%)
Feb 04, 2003 65.38 65.72 64.61 65.44 57,099,536 -0.65(-0.99%)
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.