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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 60.39 60.98 29.72 60.23 98,831,232 -0.71(-1.16%)
Sep 27, 2002 62.60 63.06 60.94 60.94 87,703,848 -2.19(-3.48%)
Sep 26, 2002 62.61 63.31 62.19 63.14 72,693,344 +1.02(+1.64%)
Sep 25, 2002 61.40 62.43 60.42 62.12 80,232,544 +1.50(+2.48%)
Sep 24, 2002 60.71 61.60 60.28 60.62 94,200,616 -0.99(-1.61%)
Sep 23, 2002 61.60 61.91 60.90 61.61 63,432,496 -0.51(-0.82%)
Sep 20, 2002 62.54 62.75 61.90 62.12 62,854,312 -0.26(-0.41%)
Sep 19, 2002 63.33 63.92 62.38 62.38 65,410,380 -1.66(-2.59%)
Sep 18, 2002 64.08 65.18 63.54 64.03 73,091,472 -0.65(-1.00%)
Sep 17, 2002 66.94 67.16 64.62 64.68 64,233,236 -1.52(-2.29%)
Sep 16, 2002 65.77 66.20 65.15 66.20 38,056,512 +0.16(+0.25%)
Sep 13, 2002 65.32 66.21 64.99 66.04 55,845,772 +0.16(+0.25%)
Sep 12, 2002 66.83 66.90 65.54 65.87 59,043,976 -1.24(-1.84%)
Sep 11, 2002 68.10 68.73 67.09 67.11 37,575,552 -0.42(-0.62%)
Sep 10, 2002 67.12 67.59 66.69 67.53 56,223,668 +0.77(+1.15%)
Sep 09, 2002 65.62 67.27 65.40 66.77 46,151,488 +0.49(+0.73%)
Sep 06, 2002 66.10 66.70 65.79 66.28 52,422,432 +0.90(+1.37%)
Sep 05, 2002 65.17 65.86 64.44 65.38 90,869,872 -0.56(-0.85%)
Sep 04, 2002 65.26 66.46 64.85 65.94 69,302,728 +0.93(+1.43%)
Sep 03, 2002 66.82 67.02 64.92 65.01 103,945,672 -2.58(-3.81%)
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%)
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.