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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 62.21 62.77 61.98 62.52 59,599,076 +0.41(+0.66%)
Feb 27, 2003 61.64 62.41 61.24 62.11 70,384,416 +0.81(+1.32%)
Feb 26, 2003 61.88 62.25 61.18 61.30 51,338,844 -0.91(-1.46%)
Feb 25, 2003 61.09 62.22 60.55 62.21 77,300,344 +0.49(+0.80%)
Feb 24, 2003 62.55 62.60 61.56 61.71 41,691,680 -1.02(-1.62%)
Feb 21, 2003 62.14 63.14 61.46 62.73 82,783,312 +0.63(+1.01%)
Feb 20, 2003 62.75 62.91 61.90 62.10 39,786,444 -0.63(-1.00%)
Feb 19, 2003 62.83 62.94 62.07 62.73 42,693,656 -0.33(-0.53%)
Feb 18, 2003 62.25 63.19 62.15 63.06 53,672,764 +1.09(+1.76%)
Feb 14, 2003 60.66 62.01 60.26 61.97 80,916,096 +1.33(+2.19%)
Feb 13, 2003 60.50 60.87 59.65 60.65 78,856,608 +0.18(+0.30%)
Feb 12, 2003 61.24 61.58 60.45 60.46 48,787,804 -0.98(-1.59%)
Feb 11, 2003 62.13 62.38 61.00 61.44 63,667,272 -0.43(-0.69%)
Feb 10, 2003 61.47 61.96 60.87 61.87 61,751,444 +0.43(+0.71%)
Feb 07, 2003 62.53 62.59 61.10 61.43 58,608,372 -0.76(-1.22%)
Feb 06, 2003 62.13 62.52 61.60 62.19 72,869,600 -0.29(-0.47%)
Feb 05, 2003 63.15 63.73 62.22 62.49 74,900,712 -0.39(-0.62%)
Feb 04, 2003 62.83 63.15 62.08 62.88 59,424,184 -0.63(-0.99%)
Feb 03, 2003 63.44 63.94 63.28 63.50 54,043,328 +0.13(+0.20%)
Jan 31, 2003 61.97 63.49 61.97 63.38 75,121,632 +1.20(+1.93%)
Jan 30, 2003 63.92 63.98 62.16 62.18 67,712,792 -1.51(-2.37%)
Jan 29, 2003 62.92 64.20 62.43 63.69 73,027,656 +0.48(+0.76%)
Jan 28, 2003 63.06 63.63 62.69 63.21 63,773,052 +0.46(+0.74%)
Jan 27, 2003 63.14 63.92 62.23 62.75 79,160,504 -0.87(-1.37%)
Jan 24, 2003 65.24 65.31 63.46 63.61 93,290,152 -1.72(-2.63%)
Jan 23, 2003 65.36 65.82 64.77 65.33 76,152,400 +0.40(+0.61%)
Jan 22, 2003 65.37 66.13 64.81 64.93 58,138,816 -0.80(-1.21%)
Jan 21, 2003 66.92 66.96 65.51 65.73 57,541,896 -1.04(-1.56%)
Jan 17, 2003 67.01 67.97 66.39 66.77 48,371,208 -1.00(-1.48%)
Jan 16, 2003 68.12 68.44 67.36 67.77 59,999,516 -0.28(-0.41%)
Jan 15, 2003 68.89 68.91 67.69 68.05 45,547,232 -0.68(-1.00%)
Jan 14, 2003 68.26 69.10 68.05 68.73 41,991,908 +0.22(+0.32%)
Jan 13, 2003 68.89 69.12 68.08 68.51 43,013,164 -0.02(-0.03%)
Jan 10, 2003 67.72 68.96 67.61 68.53 51,291,456 +0.18(+0.27%)
Jan 09, 2003 67.62 68.62 67.32 68.35 47,333,928 +1.05(+1.55%)
Jan 08, 2003 67.90 68.05 67.05 67.30 52,603,708 -0.99(-1.45%)
Jan 07, 2003 68.42 68.76 67.90 68.29 52,491,140 -0.17(-0.25%)
Jan 06, 2003 67.19 68.85 67.15 68.46 55,686,220 +1.19(+1.76%)
Jan 03, 2003 66.95 67.30 66.65 67.27 43,761,492 +0.21(+0.31%)
Jan 02, 2003 65.43 67.24 65.20 67.07 60,622,916 +2.09(+3.22%)
Dec 31, 2002 64.80 65.12 64.15 64.98 46,219,788 +0.09(+0.14%)
Dec 30, 2002 64.66 65.15 64.23 64.89 40,698,664 +0.54(+0.84%)
Dec 27, 2002 65.51 65.76 64.35 64.35 30,162,634 -1.48(-2.25%)
Dec 26, 2002 66.06 66.73 65.43 65.83 23,749,250 +0.03(+0.04%)
Dec 24, 2002 65.98 66.18 65.73 65.81 14,851,089 -0.49(-0.74%)
Dec 23, 2002 65.98 66.63 65.77 66.29 30,749,780 +0.02(+0.03%)
Dec 20, 2002 65.69 66.29 65.62 66.27 42,343,324 +0.61(+0.93%)
Dec 19, 2002 65.80 66.80 65.25 65.66 53,355,428 -0.47(-0.71%)
Dec 18, 2002 66.52 66.57 65.79 66.13 48,410,044 -0.77(-1.16%)
Dec 17, 2002 67.29 67.56 66.83 66.91 44,003,056 -0.59(-0.87%)
Dec 16, 2002 66.15 67.60 66.03 67.50 50,403,676 +1.70(+2.59%)
Dec 13, 2002 66.21 66.63 65.74 65.79 50,075,344 -1.05(-1.58%)
Dec 12, 2002 67.16 67.38 66.43 66.85 46,828,116 -0.01(-0.01%)
Dec 11, 2002 66.59 67.47 66.40 66.85 53,239,464 +0.06(+0.09%)
Dec 10, 2002 66.29 67.09 66.10 66.80 45,423,260 +0.88(+1.34%)
Dec 09, 2002 67.07 67.36 65.90 65.91 50,090,008 -1.86(-2.75%)
Dec 06, 2002 66.37 67.88 66.27 67.78 68,073,856 +0.44(+0.66%)
Dec 05, 2002 68.27 68.34 67.09 67.33 50,004,188 -0.75(-1.10%)
Dec 04, 2002 67.58 68.59 67.33 68.08 87,109,104 -0.31(-0.45%)
Dec 03, 2002 68.67 68.78 68.01 68.39 46,757,372 -0.93(-1.34%)
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.