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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 79.09 79.95 78.69 78.96 26,920,026 -0.65(-0.81%)
May 28, 2002 80.31 80.37 79.13 79.61 32,897,124 -0.43(-0.54%)
May 27, 2002 80.99 81.16 79.99 80.04 16,126,950 +0.00(+0.00%)
May 24, 2002 80.99 81.16 79.99 80.04 16,121,925 -1.04(-1.28%)
May 23, 2002 80.46 81.27 79.89 81.08 18,811,062 +0.85(+1.06%)
May 22, 2002 79.70 80.36 79.54 80.23 21,496,534 +0.18(+0.22%)
May 21, 2002 81.09 81.36 79.77 80.05 22,854,410 -0.74(-0.91%)
May 20, 2002 81.48 81.52 80.63 80.79 18,769,512 -0.88(-1.08%)
May 17, 2002 81.49 81.93 81.08 81.67 37,779,504 +0.40(+0.49%)
May 16, 2002 80.79 81.36 80.52 81.27 38,100,236 +0.42(+0.52%)
May 15, 2002 80.64 81.68 80.49 80.85 40,215,396 -0.32(-0.39%)
May 14, 2002 80.73 81.28 80.27 81.17 46,420,620 +1.73(+2.18%)
May 13, 2002 78.23 79.50 77.91 79.44 19,884,600 +1.58(+2.03%)
May 10, 2002 79.51 79.57 77.77 77.86 2,199,759 -1.50(-1.88%)
May 09, 2002 80.01 80.35 79.23 79.35 24,513,328 -0.93(-1.16%)
May 08, 2002 78.84 80.54 78.64 80.28 37,834,360 +2.88(+3.72%)
May 07, 2002 78.14 78.30 77.25 77.40 29,318,578 -0.27(-0.35%)
May 06, 2002 79.27 79.53 77.55 77.67 32,079,412 -1.55(-1.96%)
May 03, 2002 79.98 80.10 78.95 79.23 24,686,050 -0.87(-1.08%)
May 02, 2002 80.35 80.94 79.37 80.10 21,268,140 -0.31(-0.38%)
May 01, 2002 79.51 80.46 78.65 80.41 33,367,222 +0.97(+1.22%)
Apr 30, 2002 78.81 80.01 78.53 79.43 26,407,564 +0.74(+0.94%)
Apr 29, 2002 79.48 79.73 78.53 78.70 24,060,748 -0.39(-0.49%)
Apr 26, 2002 80.85 81.02 79.01 79.09 26,793,744 -1.53(-1.90%)
Apr 25, 2002 80.43 80.82 80.07 80.62 34,553,056 +0.04(+0.05%)
Apr 24, 2002 81.42 82.34 80.57 80.57 25,656,658 -0.82(-1.00%)
Apr 23, 2002 81.81 82.10 81.13 81.39 23,022,516 -0.35(-0.43%)
Apr 22, 2002 82.76 82.80 81.63 81.75 18,901,090 -1.38(-1.67%)
Apr 19, 2002 83.37 83.39 82.89 83.13 14,379,906 +0.30(+0.36%)
Apr 18, 2002 83.14 83.56 81.86 82.83 33,890,548 -0.36(-0.43%)
Apr 17, 2002 83.51 83.71 82.92 83.19 17,473,826 -0.18(-0.21%)
Apr 16, 2002 82.26 83.45 82.24 83.37 19,855,406 +1.94(+2.38%)
Apr 15, 2002 82.20 82.38 81.16 81.43 23,565,666 -0.63(-0.76%)
Apr 12, 2002 81.76 82.19 81.48 82.05 20,301,060 +0.61(+0.75%)
Apr 11, 2002 83.14 83.25 81.38 81.44 34,119,212 -2.08(-2.49%)
Apr 10, 2002 82.56 83.62 82.55 83.52 23,291,104 +0.94(+1.13%)
Apr 09, 2002 83.35 83.35 82.43 82.58 20,531,356 -0.58(-0.70%)
Apr 08, 2002 81.98 83.24 81.91 83.17 22,295,780 +0.18(+0.21%)
Apr 05, 2002 83.36 83.68 82.61 82.99 26,335,868 +0.01(+0.02%)
Apr 04, 2002 82.92 83.51 82.65 82.98 31,965,622 -0.35(-0.42%)
Apr 03, 2002 83.96 84.11 82.60 83.32 34,832,236 -0.59(-0.70%)
Apr 02, 2002 83.94 84.65 83.79 83.91 20,935,596 -0.46(-0.55%)
Apr 01, 2002 84.12 84.76 83.59 84.37 24,045,268 +0.04(+0.04%)
Mar 29, 2002 84.67 85.26 84.32 84.34 23,811,576 +0.00(+0.00%)
Mar 28, 2002 84.67 85.26 84.32 84.34 23,787,000 -0.04(-0.04%)
Mar 27, 2002 83.98 84.70 83.78 84.37 25,826,936 +0.22(+0.26%)
Mar 26, 2002 83.60 84.71 83.56 84.15 27,074,960 +0.49(+0.58%)
Mar 25, 2002 84.76 84.96 83.44 83.67 23,754,682 -1.05(-1.24%)
Mar 22, 2002 85.06 85.38 84.47 84.72 20,687,240 -0.18(-0.22%)
Mar 21, 2002 84.91 85.30 84.04 84.90 36,480,696 +0.04(+0.04%)
Mar 20, 2002 85.80 85.85 84.83 84.87 22,592,340 -1.63(-1.88%)
Mar 19, 2002 86.38 86.71 86.03 86.50 5,703,079 +0.57(+0.67%)
Mar 18, 2002 86.24 86.58 85.50 85.92 23,779,666 +0.01(+0.02%)
Mar 15, 2002 85.41 86.13 85.35 85.91 28,807,610 +0.57(+0.66%)
Mar 14, 2002 85.46 85.74 85.16 85.34 15,022,317 -0.12(-0.14%)
Mar 13, 2002 85.89 85.98 85.16 85.46 23,211,668 -0.83(-0.96%)
Mar 12, 2002 85.50 86.35 85.38 86.29 23,273,722 -0.05(-0.06%)
Mar 11, 2002 86.08 86.83 85.74 86.34 21,198,480 +0.18(+0.21%)
Mar 08, 2002 86.44 86.83 85.78 86.16 27,035,854 +0.36(+0.42%)
Mar 07, 2002 86.43 86.53 85.11 85.80 26,214,066 -0.18(-0.21%)
Mar 06, 2002 84.76 86.69 84.74 85.98 27,327,796 +1.01(+1.19%)
Mar 05, 2002 84.93 85.72 84.67 84.97 30,831,796 -0.27(-0.32%)
Mar 04, 2002 83.88 85.42 83.70 85.24 36,870,136 +1.48(+1.77%)
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.