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

564.75 +1.68 (+0.30%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.33 72.67 71.78 71.90 45,821,660 -0.02(-0.03%)
Jun 27, 2003 72.72 73.05 71.86 71.92 73,594,024 -0.84(-1.15%)
Jun 26, 2003 72.01 72.89 71.41 72.76 45,559,456 +0.94(+1.30%)
Jun 25, 2003 72.56 73.23 71.83 71.83 64,994,052 -0.73(-1.00%)
Jun 24, 2003 72.33 72.97 72.19 72.55 49,206,572 +0.07(+0.10%)
Jun 23, 2003 73.24 73.39 72.11 72.48 46,635,708 -0.75(-1.03%)
Jun 20, 2003 73.93 74.01 73.22 73.23 56,426,400 -0.43(-0.58%)
Jun 19, 2003 74.85 74.92 73.53 73.66 59,163,604 -1.14(-1.53%)
Jun 18, 2003 74.59 75.22 74.38 74.80 48,275,476 -0.07(-0.09%)
Jun 17, 2003 75.17 75.25 74.55 74.87 50,002,968 +0.00(+0.00%)
Jun 16, 2003 73.61 74.90 73.50 74.87 49,456,692 +1.55(+2.11%)
Jun 13, 2003 74.09 74.20 72.87 73.32 66,048,172 -0.77(-1.04%)
Jun 12, 2003 74.20 74.31 73.36 74.09 49,550,796 +0.23(+0.31%)
Jun 11, 2003 73.03 73.93 72.69 73.87 51,113,032 +0.77(+1.06%)
Jun 10, 2003 72.51 73.10 72.31 73.09 40,899,496 +0.74(+1.02%)
Jun 09, 2003 72.74 72.98 72.00 72.36 51,118,192 -0.74(-1.02%)
Jun 06, 2003 73.94 74.68 73.00 73.10 82,017,200 -0.29(-0.39%)
Jun 05, 2003 72.60 73.39 72.37 73.39 63,049,032 +0.36(+0.49%)
Jun 04, 2003 71.92 73.17 71.85 73.03 67,138,272 +1.04(+1.44%)
Jun 03, 2003 71.55 72.05 71.32 71.99 53,711,192 +0.29(+0.41%)
Jun 02, 2003 71.83 72.50 71.19 71.69 68,860,200 +0.29(+0.41%)
May 30, 2003 70.62 71.50 70.37 71.40 71,351,360 +1.13(+1.60%)
May 29, 2003 70.61 71.30 70.02 70.27 69,227,368 -0.18(-0.26%)
May 28, 2003 70.59 71.04 70.28 70.46 51,262,668 +0.20(+0.28%)
May 27, 2003 68.71 70.58 68.62 70.26 59,392,816 +1.21(+1.75%)
May 23, 2003 68.88 69.21 68.59 69.05 35,520,132 +0.14(+0.20%)
May 22, 2003 68.45 69.26 68.25 68.91 52,229,204 +0.68(+0.99%)
May 21, 2003 67.83 68.40 67.69 68.23 67,703,152 +0.14(+0.21%)
May 20, 2003 68.36 68.51 67.46 68.09 75,304,544 -0.14(-0.21%)
May 19, 2003 69.34 69.88 68.00 68.23 58,717,680 -1.63(-2.34%)
May 16, 2003 69.88 70.29 69.42 69.87 52,841,064 -0.18(-0.25%)
May 15, 2003 69.88 70.21 69.41 70.04 59,664,932 +0.44(+0.63%)
May 14, 2003 70.03 70.14 69.16 69.60 43,773,712 -0.15(-0.21%)
May 13, 2003 69.62 70.10 69.42 69.75 53,363,168 -0.13(-0.18%)
May 12, 2003 68.86 70.05 68.70 69.87 48,460,284 +0.85(+1.23%)
May 09, 2003 68.36 69.08 68.20 69.03 45,697,552 +0.94(+1.38%)
May 08, 2003 68.14 68.74 67.96 68.08 55,367,256 -0.69(-1.01%)
May 07, 2003 68.80 69.33 68.47 68.78 56,274,452 -0.38(-0.55%)
May 06, 2003 68.52 69.51 68.49 69.16 60,544,024 +0.65(+0.95%)
May 05, 2003 68.84 69.06 68.12 68.51 48,145,120 -0.13(-0.19%)
May 02, 2003 67.43 68.84 67.38 68.64 68,219,552 +0.96(+1.43%)
May 01, 2003 67.69 68.29 66.65 67.68 68,462,744 -0.01(-0.01%)
Apr 30, 2003 67.69 68.17 67.32 67.69 66,426,476 +0.09(+0.13%)
Apr 29, 2003 67.86 68.34 67.31 67.60 71,081,272 +0.00(+0.00%)
Apr 28, 2003 66.60 67.89 66.50 67.60 63,103,076 +1.15(+1.73%)
Apr 25, 2003 67.24 67.36 66.29 66.45 59,647,008 -0.83(-1.24%)
Apr 24, 2003 67.41 67.81 66.99 67.28 67,945,944 -0.60(-0.89%)
Apr 23, 2003 67.47 68.01 67.19 67.89 60,091,580 +0.62(+0.92%)
Apr 22, 2003 65.62 67.43 65.46 67.27 81,296,032 +1.24(+1.89%)
Apr 21, 2003 66.18 66.40 65.59 66.02 43,568,536 +0.07(+0.10%)
Apr 17, 2003 65.03 66.07 64.95 65.96 50,903,376 +0.96(+1.48%)
Apr 16, 2003 66.21 66.33 64.83 64.99 70,365,672 -1.13(-1.70%)
Apr 15, 2003 65.43 66.12 65.12 66.12 67,879,408 +0.61(+0.93%)
Apr 14, 2003 64.42 65.54 64.07 65.51 50,197,824 +1.33(+2.07%)
Apr 11, 2003 64.92 65.32 63.97 64.18 64,823,368 -0.27(-0.41%)
Apr 10, 2003 64.14 64.53 63.12 64.45 57,242,348 +0.35(+0.55%)
Apr 09, 2003 65.07 65.62 63.90 64.09 75,625,408 -0.85(-1.32%)
Apr 08, 2003 65.03 65.29 64.59 64.95 53,980,864 +0.10(+0.16%)
Apr 07, 2003 66.53 66.91 64.78 64.84 94,824,696 -0.13(-0.19%)
Apr 04, 2003 65.12 65.24 64.53 64.97 49,239,976 +0.38(+0.59%)
Apr 03, 2003 65.45 65.54 64.55 64.59 66,263,396 -0.31(-0.48%)
Apr 02, 2003 64.47 65.37 64.44 64.90 68,583,328 +1.53(+2.42%)
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.