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

571.81 +10.41 (+1.85%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 67.52 68.78 67.31 67.59 41,231,632 -0.27(-0.39%)
Aug 29, 2002 67.22 68.53 66.88 67.86 58,317,376 +0.03(+0.04%)
Aug 28, 2002 68.70 68.85 67.61 67.83 52,896,056 -1.52(-2.19%)
Aug 27, 2002 69.74 70.88 68.86 69.34 47,978,240 -0.81(-1.15%)
Aug 26, 2002 70.12 70.43 68.86 70.15 45,689,944 +0.49(+0.70%)
Aug 23, 2002 70.81 70.81 69.34 69.67 45,780,516 -1.53(-2.15%)
Aug 22, 2002 70.40 71.55 70.01 71.20 52,128,724 +0.68(+0.97%)
Aug 21, 2002 70.12 70.54 68.91 70.51 53,797,008 +1.00(+1.44%)
Aug 20, 2002 69.89 70.26 68.95 69.51 41,368,504 +0.86(+1.26%)
Aug 16, 2002 68.50 69.28 67.75 68.65 49,581,484 -0.21(-0.30%)
Aug 15, 2002 68.37 69.22 67.90 68.86 61,810,512 +0.94(+1.39%)
Aug 14, 2002 65.56 68.22 64.82 67.91 77,847,032 +2.39(+3.65%)
Aug 13, 2002 66.39 67.50 65.29 65.52 67,329,464 -1.22(-1.82%)
Aug 12, 2002 66.27 67.22 65.95 66.74 35,062,936 +1.86(+2.86%)
Aug 07, 2002 64.71 65.18 63.16 64.88 58,647,340 +1.11(+1.74%)
Aug 06, 2002 62.77 64.73 62.63 63.77 87,027,088 +2.08(+3.37%)
Aug 05, 2002 63.70 64.02 61.53 61.69 62,450,888 -2.22(-3.48%)
Aug 02, 2002 65.18 65.48 63.05 63.92 70,290,856 -1.47(-2.24%)
Aug 01, 2002 66.93 67.27 65.05 65.38 90,343,968 -1.75(-2.61%)
Jul 31, 2002 66.64 67.42 65.73 67.13 60,604,720 +0.16(+0.24%)
Jul 30, 2002 65.78 67.31 65.34 66.97 64,363,592 +0.86(+1.30%)
Jul 29, 2002 64.44 66.53 64.29 66.11 72,568,288 +3.07(+4.87%)
Jul 26, 2002 62.34 63.28 61.71 63.04 55,950,736 +1.18(+1.90%)
Jul 25, 2002 62.06 63.22 60.09 61.86 118,307,256 -0.53(-0.85%)
Jul 24, 2002 57.54 62.69 57.21 62.39 144,300,656 +3.51(+5.97%)
Jul 23, 2002 60.79 61.30 58.73 58.88 91,198,880 -1.66(-2.74%)
Jul 22, 2002 61.94 63.27 59.98 60.54 105,849,144 -1.85(-2.96%)
Jul 19, 2002 63.89 64.48 62.08 62.38 100,296,104 -4.44(-6.65%)
Jul 17, 2002 68.09 68.71 66.10 66.83 66,134,668 -0.82(-1.21%)
Jul 12, 2002 68.73 69.14 67.40 67.64 52,981,196 -0.75(-1.10%)
Jul 11, 2002 67.58 68.75 66.52 68.39 80,127,992 +0.55(+0.81%)
Jul 10, 2002 70.70 70.75 67.78 67.84 67,491,592 -2.56(-3.64%)
Jul 09, 2002 71.97 72.42 69.97 70.40 38,767,632 -1.82(-2.52%)
Jul 08, 2002 72.89 73.42 71.85 72.22 25,949,010 -0.91(-1.25%)
Jul 05, 2002 71.27 73.30 71.18 73.14 25,819,876 +2.80(+3.98%)
Jul 04, 2002 69.68 70.58 69.02 70.34 41,512,848 +0.00(+0.00%)
Jul 03, 2002 69.68 70.58 69.02 70.34 41,499,132 +0.40(+0.57%)
Jul 02, 2002 71.33 71.58 69.79 69.94 46,452,392 -1.52(-2.12%)
Jul 01, 2002 73.04 73.50 71.35 71.46 27,446,476 -1.42(-1.95%)
Jun 28, 2002 73.08 74.01 72.82 72.88 38,270,648 -0.35(-0.47%)
Jun 27, 2002 72.54 73.27 71.12 73.22 43,052,816 +1.26(+1.75%)
Jun 26, 2002 70.11 72.28 70.10 71.97 50,972,356 +0.12(+0.16%)
Jun 25, 2002 73.87 74.30 71.83 71.85 45,282,312 -1.27(-1.73%)
Jun 21, 2002 73.99 74.33 72.67 73.11 42,350,792 -1.42(-1.91%)
Jun 20, 2002 75.31 75.89 74.35 74.54 34,855,860 -0.96(-1.28%)
Jun 19, 2002 76.22 76.91 75.29 75.50 29,250,006 -1.80(-2.33%)
Jun 18, 2002 76.40 77.35 76.32 77.30 29,367,870 +0.63(+0.82%)
Jun 17, 2002 75.06 76.84 75.01 76.68 23,963,794 +2.00(+2.68%)
Jun 14, 2002 73.87 74.79 72.54 74.68 53,311,296 -0.87(-1.15%)
Jun 12, 2002 74.90 75.71 74.22 75.54 42,149,828 +0.46(+0.61%)
Jun 11, 2002 76.69 76.99 74.92 75.09 27,144,620 -1.31(-1.72%)
Jun 10, 2002 76.03 76.93 75.87 76.40 25,472,938 +0.29(+0.39%)
Jun 07, 2002 74.96 76.53 74.91 76.10 32,603,824 -0.09(-0.12%)
Jun 06, 2002 77.72 77.77 75.96 76.19 30,475,082 -1.58(-2.04%)
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.