• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    565.77 -3.46 (-0.61%)
    Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jun 30, 2004 84.01 84.54 83.70 84.34 71,438,400 +0.45(+0.54%)
    Jun 29, 2004 83.59 84.08 83.53 83.90 38,601,696 +0.35(+0.41%)
    Jun 28, 2004 84.34 84.40 83.52 83.55 56,067,648 -0.29(-0.34%)
    Jun 25, 2004 84.26 84.65 83.72 83.84 44,638,816 -0.41(-0.48%)
    Jun 24, 2004 84.32 84.64 84.15 84.24 53,515,520 -0.27(-0.31%)
    Jun 23, 2004 83.65 84.57 83.53 84.51 48,565,384 +0.72(+0.86%)
    Jun 22, 2004 83.31 83.87 82.98 83.79 50,706,892 +0.42(+0.50%)
    Jun 21, 2004 83.77 84.06 83.31 83.37 33,599,148 -0.32(-0.38%)
    Jun 18, 2004 83.42 84.12 83.35 83.68 43,188,468 -0.15(-0.18%)
    Jun 17, 2004 83.80 84.01 83.46 83.83 38,666,604 -0.13(-0.15%)
    Jun 16, 2004 83.95 84.10 83.73 83.95 36,172,188 -0.01(-0.02%)
    Jun 15, 2004 83.88 84.28 83.59 83.97 50,847,160 +0.59(+0.71%)
    Jun 14, 2004 83.82 83.84 83.12 83.38 47,035,872 -0.83(-0.99%)
    Jun 10, 2004 83.98 84.21 83.90 84.21 29,491,980 +0.41(+0.49%)
    Jun 09, 2004 84.33 84.47 83.75 83.80 49,987,760 -0.79(-0.93%)
    Jun 08, 2004 84.23 84.63 84.08 84.59 44,612,744 +0.12(+0.14%)
    Jun 07, 2004 83.59 84.55 83.53 84.47 43,014,932 +1.27(+1.52%)
    Jun 04, 2004 83.20 83.65 83.00 83.20 44,488,768 +0.66(+0.79%)
    Jun 03, 2004 83.08 83.36 82.53 82.55 52,589,856 -0.77(-0.92%)
    Jun 02, 2004 83.24 83.57 82.82 83.31 54,019,156 +0.31(+0.37%)
    Jun 01, 2004 82.82 83.12 82.39 83.00 55,761,584 -0.11(-0.13%)
    May 28, 2004 83.02 83.13 82.75 83.12 31,735,190 -0.01(-0.01%)
    May 27, 2004 82.88 83.24 82.53 83.12 61,538,260 +0.46(+0.56%)
    May 26, 2004 82.23 82.70 82.12 82.66 48,860,044 +0.29(+0.35%)
    May 25, 2004 80.94 82.47 80.71 82.37 70,227,848 +1.16(+1.43%)
    May 24, 2004 81.40 81.57 80.77 81.21 55,641,956 +0.34(+0.42%)
    May 21, 2004 80.99 81.41 80.62 80.87 64,486,888 +0.14(+0.17%)
    May 20, 2004 80.60 80.91 80.30 80.73 51,771,736 +0.26(+0.32%)
    May 19, 2004 81.38 81.88 80.38 80.47 74,712,504 -0.28(-0.35%)
    May 18, 2004 80.63 80.96 80.52 80.75 41,016,680 +0.40(+0.50%)
    May 17, 2004 80.19 80.64 79.84 80.35 74,793,848 -0.69(-0.85%)
    May 14, 2004 80.99 81.55 80.47 81.04 73,506,304 +0.04(+0.05%)
    May 13, 2004 80.83 81.61 80.74 81.00 78,091,856 -0.34(-0.42%)
    May 12, 2004 80.72 81.41 79.58 81.34 123,429,024 +0.52(+0.64%)
    May 11, 2004 80.61 81.05 80.52 80.82 65,653,708 +0.68(+0.85%)
    May 10, 2004 80.60 80.82 79.80 80.15 102,333,336 -0.83(-1.03%)
    May 07, 2004 81.91 82.65 80.98 80.98 82,774,896 -1.36(-1.65%)
    May 06, 2004 82.50 82.92 81.75 82.34 74,698,384 -0.71(-0.86%)
    May 05, 2004 82.78 83.19 82.60 83.06 46,753,028 +0.53(+0.64%)
    May 04, 2004 82.67 83.41 82.23 82.53 69,519,992 -0.07(-0.08%)
    May 03, 2004 82.02 82.70 82.00 82.59 45,848,140 +0.88(+1.07%)
    Apr 30, 2004 82.57 82.76 81.67 81.72 66,109,140 -0.64(-0.78%)
    Apr 29, 2004 83.01 83.45 81.86 82.36 94,657,944 -0.73(-0.88%)
    Apr 28, 2004 83.87 83.96 82.85 83.09 68,140,256 -1.09(-1.29%)
    Apr 27, 2004 84.12 84.78 83.93 84.18 59,055,112 +0.07(+0.09%)
    Apr 26, 2004 84.32 84.65 83.66 84.10 48,296,116 -0.12(-0.14%)
    Apr 23, 2004 84.26 84.37 83.80 84.22 39,952,104 +0.08(+0.10%)
    Apr 22, 2004 82.84 84.45 82.81 84.14 84,385,200 +1.16(+1.40%)
    Apr 21, 2004 82.63 83.18 82.39 82.98 68,304,688 +0.55(+0.67%)
    Apr 20, 2004 84.01 84.19 82.32 82.42 72,451,104 -1.41(-1.68%)
    Apr 19, 2004 83.64 83.95 83.42 83.83 38,398,016 +0.00(+0.00%)
    Apr 16, 2004 83.48 83.99 83.20 83.83 63,900,964 +0.64(+0.77%)
    Apr 15, 2004 83.55 83.79 82.75 83.19 83,692,280 -0.32(-0.38%)
    Apr 14, 2004 82.93 83.69 82.89 83.51 84,651,072 +0.13(+0.16%)
    Apr 13, 2004 84.88 84.91 83.23 83.37 76,361,512 -1.19(-1.40%)
    Apr 12, 2004 84.38 84.75 84.37 84.56 31,368,836 +0.33(+0.39%)
    Apr 08, 2004 84.99 84.99 83.76 84.23 63,736,932 -0.19(-0.23%)
    Apr 07, 2004 84.68 84.68 84.04 84.42 62,327,592 -0.20(-0.23%)
    Apr 06, 2004 84.57 84.82 84.41 84.62 38,683,984 -0.27(-0.32%)
    Apr 05, 2004 84.29 84.97 84.28 84.89 41,117,708 +0.46(+0.55%)
    Apr 02, 2004 84.55 84.57 83.88 84.43 69,249,232 +0.63(+0.76%)
    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.