S&P Depository Receipts (NY: SPY )

453.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 82.00 82.80 40.35 81.79 72,783,696 -0.96(-1.16%)
Sep 27, 2002 85.00 85.63 82.75 82.75 64,589,000 -2.98(-3.48%)
Sep 26, 2002 85.02 85.97 84.45 85.73 53,534,600 +1.38(+1.64%)
Sep 25, 2002 83.37 84.77 82.04 84.35 59,086,800 +2.04(+2.48%)
Sep 24, 2002 82.44 83.65 81.85 82.31 69,373,504 -1.35(-1.61%)
Sep 23, 2002 83.65 84.06 82.69 83.66 46,714,500 -0.69(-0.82%)
Sep 20, 2002 84.92 85.20 84.05 84.35 46,288,700 -0.35(-0.41%)
Sep 19, 2002 85.99 86.80 84.70 84.70 48,171,100 -2.25(-2.59%)
Sep 18, 2002 87.01 88.50 86.28 86.95 53,827,800 -0.88(-1.00%)
Sep 17, 2002 90.89 91.19 87.75 87.83 47,304,200 -2.06(-2.29%)
Sep 16, 2002 89.31 89.89 88.46 89.89 28,026,500 +0.22(+0.25%)
Sep 13, 2002 88.69 89.90 88.25 89.67 41,127,300 +0.22(+0.25%)
Sep 12, 2002 90.75 90.84 88.99 89.45 43,482,600 -1.68(-1.84%)
Sep 11, 2002 92.47 93.33 91.10 91.13 27,672,300 -0.57(-0.62%)
Sep 10, 2002 91.14 91.78 90.56 91.70 41,405,600 +1.04(+1.15%)
Sep 09, 2002 89.10 91.35 88.80 90.66 33,988,000 +0.66(+0.73%)
Sep 06, 2002 89.75 90.57 89.34 90.00 38,606,200 +1.22(+1.37%)
Sep 05, 2002 88.49 89.43 87.50 88.78 66,920,600 -0.76(-0.85%)
Sep 04, 2002 88.61 90.25 88.06 89.54 51,037,600 +1.26(+1.43%)
Sep 03, 2002 90.73 91.00 88.15 88.28 76,550,200 -3.50(-3.81%)
Aug 30, 2002 91.68 93.39 91.40 91.78 30,364,800 -0.36(-0.39%)
Aug 29, 2002 91.27 93.05 90.81 92.14 42,947,500 +0.04(+0.04%)
Aug 28, 2002 93.28 93.49 91.80 92.10 38,955,000 -2.06(-2.19%)
Aug 27, 2002 94.70 96.25 93.50 94.16 35,333,300 -1.10(-1.15%)
Aug 26, 2002 95.22 95.64 93.50 95.26 33,648,100 +0.66(+0.70%)
Aug 23, 2002 96.15 96.15 94.15 94.60 33,714,800 -2.08(-2.15%)
Aug 22, 2002 95.60 97.15 95.07 96.68 38,389,900 +0.93(+0.97%)
Aug 21, 2002 95.21 95.78 93.57 95.75 39,618,500 +1.36(+1.44%)
Aug 20, 2002 94.90 95.40 93.62 94.39 30,465,600 +1.17(+1.26%)
Aug 16, 2002 93.02 94.08 92.00 93.22 36,514,000 -0.28(-0.30%)
Aug 15, 2002 92.84 93.99 92.20 93.50 45,520,000 +1.28(+1.39%)
Aug 14, 2002 89.02 92.63 88.02 92.22 57,330,000 +3.25(+3.65%)
Aug 13, 2002 90.15 91.66 88.65 88.97 49,584,400 -1.65(-1.82%)
Aug 12, 2002 89.99 91.27 89.55 90.62 25,821,900 +2.52(+2.86%)
Aug 07, 2002 87.87 88.50 85.77 88.10 43,190,500 +1.51(+1.74%)
Aug 06, 2002 85.23 87.90 85.05 86.59 64,090,600 +2.82(+3.37%)
Aug 05, 2002 86.49 86.93 83.55 83.77 45,991,600 -3.02(-3.48%)
Aug 02, 2002 88.50 88.91 85.62 86.79 51,765,300 -1.99(-2.24%)
Aug 01, 2002 90.88 91.35 88.33 88.78 66,533,300 -2.38(-2.61%)
Jul 31, 2002 90.49 91.55 89.25 91.16 44,632,000 +0.22(+0.24%)
Jul 30, 2002 89.32 91.40 88.72 90.94 47,400,200 +1.17(+1.30%)
Jul 29, 2002 87.50 90.34 87.30 89.77 53,442,500 +4.17(+4.87%)
Jul 26, 2002 84.65 85.93 83.80 85.60 41,204,600 +1.60(+1.90%)
Jul 25, 2002 84.27 85.85 81.60 84.00 87,126,704 -0.72(-0.85%)
Jul 24, 2002 78.13 85.12 77.68 84.72 106,269,400 +4.77(+5.97%)
Jul 23, 2002 82.55 83.24 79.75 79.95 67,162,896 -2.25(-2.74%)
Jul 22, 2002 84.10 85.91 81.45 82.20 77,952,000 -2.51(-2.96%)
Jul 19, 2002 86.76 87.55 84.30 84.71 73,862,496 -6.03(-6.65%)
Jul 17, 2002 92.46 93.30 89.75 90.74 48,704,500 -1.11(-1.21%)
Jul 12, 2002 93.33 93.89 91.52 91.85 39,017,700 -1.02(-1.10%)
Jul 11, 2002 91.76 93.35 90.32 92.87 59,009,800 +0.75(+0.81%)
Jul 10, 2002 96.00 96.07 92.04 92.12 49,703,800 -3.48(-3.64%)
Jul 09, 2002 97.73 98.34 95.01 95.60 28,550,200 -2.47(-2.52%)
Jul 08, 2002 98.98 99.70 97.56 98.07 19,110,000 -1.24(-1.25%)
Jul 05, 2002 96.78 99.53 96.66 99.31 19,014,900 +3.80(+3.98%)
Jul 04, 2002 94.62 95.84 93.72 95.51 30,571,900 +0.00(+0.00%)
Jul 03, 2002 94.62 95.84 93.72 95.51 30,561,800 +0.54(+0.57%)
Jul 02, 2002 96.86 97.20 94.77 94.97 34,209,600 -2.06(-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.