Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 82.02 83.26 81.73 82.67 25,374,512 +0.77(+0.94%)
Apr 29, 2002 82.72 82.97 81.72 81.90 23,119,502 -0.41(-0.49%)
Apr 26, 2002 84.15 84.31 82.23 82.31 25,745,584 -1.59(-1.90%)
Apr 25, 2002 83.70 84.11 83.33 83.90 33,201,354 +0.05(+0.05%)
Apr 24, 2002 84.74 85.69 83.85 83.85 24,652,982 -0.85(-1.00%)
Apr 23, 2002 85.14 85.44 84.44 84.71 22,121,884 -0.37(-0.43%)
Apr 22, 2002 86.13 86.17 84.95 85.07 18,161,688 -1.44(-1.67%)
Apr 19, 2002 86.76 86.79 86.27 86.51 13,817,371 +0.31(+0.36%)
Apr 18, 2002 86.53 86.96 85.19 86.20 32,564,764 -0.38(-0.43%)
Apr 17, 2002 86.91 87.12 86.30 86.58 16,790,258 -0.18(-0.21%)
Apr 16, 2002 85.61 86.85 85.59 86.76 19,078,670 +2.02(+2.38%)
Apr 15, 2002 85.55 85.73 84.46 84.74 22,643,788 -0.65(-0.76%)
Apr 12, 2002 85.09 85.54 84.80 85.40 19,506,892 +0.64(+0.75%)
Apr 11, 2002 86.52 86.64 84.69 84.76 32,784,484 -2.16(-2.49%)
Apr 10, 2002 85.92 87.02 85.91 86.92 22,379,966 +0.97(+1.13%)
Apr 09, 2002 86.74 86.74 85.79 85.95 19,728,178 -0.61(-0.70%)
Apr 08, 2002 85.32 86.63 85.25 86.55 21,423,578 +0.18(+0.21%)
Apr 05, 2002 86.75 87.09 85.98 86.37 25,305,620 +0.02(+0.02%)
Apr 04, 2002 86.30 86.91 86.02 86.35 30,715,142 -0.36(-0.42%)
Apr 03, 2002 87.38 87.53 85.96 86.71 33,469,612 -0.61(-0.70%)
Apr 02, 2002 87.36 88.10 87.20 87.33 20,116,604 -0.48(-0.55%)
Apr 01, 2002 87.55 88.22 86.99 87.81 23,104,628 +0.04(+0.04%)
Mar 29, 2002 88.12 88.73 87.76 87.77 22,880,078 +0.00(+0.00%)
Mar 28, 2002 88.12 88.73 87.76 87.77 22,856,462 -0.04(-0.04%)
Mar 27, 2002 87.40 88.15 87.19 87.81 24,816,598 +0.23(+0.26%)
Mar 26, 2002 87.00 88.15 86.97 87.58 26,015,800 +0.51(+0.58%)
Mar 25, 2002 88.21 88.42 86.84 87.07 22,825,410 -1.10(-1.24%)
Mar 22, 2002 88.52 88.86 87.91 88.17 19,877,964 -0.19(-0.22%)
Mar 21, 2002 88.37 88.78 87.46 88.36 35,053,588 +0.04(+0.04%)
Mar 20, 2002 89.29 89.35 88.28 88.32 21,708,538 -1.69(-1.88%)
Mar 19, 2002 89.90 90.24 89.53 90.02 5,479,977 +0.60(+0.67%)
Mar 18, 2002 89.75 90.10 88.98 89.42 22,849,416 +0.02(+0.02%)
Mar 15, 2002 88.88 89.63 88.83 89.40 27,680,668 +0.59(+0.66%)
Mar 14, 2002 88.94 89.23 88.62 88.81 14,434,651 -0.12(-0.14%)
Mar 13, 2002 89.39 89.48 88.63 88.94 22,303,638 -0.87(-0.96%)
Mar 12, 2002 88.98 89.86 88.86 89.80 22,363,264 -0.05(-0.06%)
Mar 11, 2002 89.59 90.36 89.23 89.86 20,369,206 +0.19(+0.21%)
Mar 08, 2002 89.96 90.36 89.27 89.66 25,978,222 +0.38(+0.42%)
Mar 07, 2002 89.95 90.06 88.58 89.29 25,188,584 -0.19(-0.21%)
Mar 06, 2002 88.22 90.22 88.19 89.48 26,258,746 +1.05(+1.19%)
Mar 05, 2002 88.39 89.21 88.12 88.43 29,625,670 -0.28(-0.32%)
Mar 04, 2002 87.30 88.90 87.10 88.71 35,427,792 +1.54(+1.77%)
Mar 01, 2002 85.63 87.26 85.46 87.17 34,134,648 +1.99(+2.33%)
Feb 28, 2002 85.71 86.41 85.10 85.19 30,985,748 -0.38(-0.45%)
Feb 27, 2002 85.81 86.50 84.81 85.57 37,311,336 +0.33(+0.39%)
Feb 26, 2002 85.53 85.87 84.74 85.24 29,049,620 -0.18(-0.21%)
Feb 25, 2002 84.11 85.69 84.08 85.42 22,764,346 +1.39(+1.65%)
Feb 22, 2002 83.04 84.26 82.67 84.03 34,667,248 +1.03(+1.24%)
Feb 21, 2002 84.25 84.79 82.97 83.00 34,160,612 -1.76(-2.07%)
Feb 20, 2002 83.58 84.76 82.64 84.76 38,031,432 +1.40(+1.68%)
Feb 19, 2002 84.42 84.53 76.80 83.36 20,868,666 -1.63(-1.92%)
Feb 18, 2002 85.95 86.02 84.85 84.99 24,000,472 +0.00(+0.00%)
Feb 15, 2002 85.95 86.02 84.85 84.99 23,996,168 -0.90(-1.04%)
Feb 14, 2002 86.23 86.58 85.53 85.89 26,604,766 -0.16(-0.19%)
Feb 13, 2002 85.44 86.25 85.34 86.05 21,892,378 +0.90(+1.06%)
Feb 12, 2002 85.04 85.62 84.33 85.14 18,116,934 -0.27(-0.31%)
Feb 11, 2002 84.35 85.56 84.17 85.41 24,508,284 +1.03(+1.23%)
Feb 08, 2002 83.26 84.88 83.00 84.38 25,127,392 +1.59(+1.92%)
Feb 07, 2002 83.33 84.20 82.77 82.79 30,545,522 -0.52(-0.63%)
Feb 06, 2002 84.04 84.11 82.82 83.31 38,419,728 -0.36(-0.43%)
Feb 05, 2002 83.85 84.68 83.18 83.67 40,970,136 -0.52(-0.62%)
Feb 04, 2002 86.02 86.02 83.88 84.19 31,628,602 -2.15(-2.49%)
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.