S&P Depository Receipts (NY: SPY )

451.63 USD +0.99 (+0.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 100.93 100.76 99.25 99.95 70,723,800 -0.98(-0.97%)
Sep 29, 2003 99.95 100.99 99.79 100.93 36,762,500 +0.98(+0.98%)
Sep 26, 2003 100.28 100.66 99.85 99.95 42,864,800 -0.33(-0.33%)
Sep 25, 2003 101.21 101.88 100.20 100.28 51,596,400 -0.93(-0.92%)
Sep 24, 2003 102.94 103.22 101.07 101.21 40,809,500 -1.73(-1.68%)
Sep 23, 2003 102.55 103.29 102.36 102.94 32,484,600 +0.39(+0.38%)
Sep 22, 2003 103.67 102.96 102.03 102.55 36,660,800 -1.12(-1.08%)
Sep 19, 2003 104.60 104.60 103.40 103.67 32,302,400 -0.93(-0.89%)
Sep 18, 2003 103.38 104.70 103.17 104.60 30,241,700 +1.22(+1.18%)
Sep 17, 2003 103.58 103.79 103.05 103.38 31,853,900 -0.20(-0.19%)
Sep 16, 2003 102.09 103.58 102.17 103.58 37,619,700 +1.49(+1.46%)
Sep 15, 2003 102.52 102.63 101.95 102.09 21,321,900 -0.36(-0.35%)
Sep 12, 2003 101.91 102.64 101.35 102.45 42,443,200 +0.19(+0.19%)
Sep 11, 2003 102.10 102.76 101.84 102.26 38,801,600 +0.30(+0.29%)
Sep 10, 2003 102.54 102.80 101.55 101.96 45,953,600 -1.04(-1.01%)
Sep 09, 2003 103.37 103.46 102.68 103.00 35,084,100 -0.68(-0.66%)
Sep 08, 2003 103.04 103.88 102.93 103.68 32,666,300 +0.85(+0.83%)
Sep 05, 2003 102.94 103.55 102.40 102.83 31,636,300 -0.58(-0.56%)
Sep 04, 2003 103.10 103.55 102.76 103.41 28,404,900 +0.05(+0.05%)
Sep 03, 2003 103.03 103.70 102.78 103.36 44,927,200 +0.56(+0.54%)
Sep 02, 2003 101.64 102.88 101.05 102.80 50,864,300 +1.36(+1.34%)
Aug 29, 2003 100.61 101.48 100.48 101.44 28,721,900 +0.68(+0.67%)
Aug 28, 2003 100.40 101.00 99.66 100.76 27,427,400 +0.62(+0.62%)
Aug 27, 2003 100.05 100.36 99.57 100.14 18,987,900 +0.03(+0.03%)
Aug 26, 2003 99.50 100.39 98.83 100.11 45,084,500 +0.18(+0.18%)
Aug 25, 2003 99.71 100.83 99.28 99.93 23,495,600 +0.16(+0.16%)
Aug 22, 2003 101.75 101.82 99.73 99.77 52,046,700 -1.00(-0.99%)
Aug 21, 2003 101.05 101.52 100.40 100.77 46,553,400 +0.32(+0.32%)
Aug 20, 2003 100.29 100.89 100.16 100.45 23,206,200 -0.41(-0.41%)
Aug 19, 2003 100.69 100.94 100.00 100.86 37,460,700 +0.38(+0.38%)
Aug 18, 2003 99.93 100.60 99.74 100.48 22,951,800 +0.86(+0.86%)
Aug 15, 2003 99.36 99.79 99.12 99.62 12,567,600 +0.31(+0.31%)
Aug 14, 2003 99.10 99.75 98.45 99.31 36,259,400 +0.27(+0.27%)
Aug 13, 2003 99.82 99.85 98.53 99.04 36,158,300 -0.51(-0.51%)
Aug 12, 2003 98.71 99.59 98.42 99.55 43,366,600 +0.90(+0.91%)
Aug 11, 2003 98.26 99.04 97.84 98.65 34,638,500 +0.37(+0.38%)
Aug 08, 2003 98.32 98.55 97.76 98.28 27,359,700 +0.28(+0.29%)
Aug 07, 2003 97.17 98.07 96.76 98.00 43,549,000 +1.02(+1.05%)
Aug 06, 2003 96.69 98.06 96.42 96.98 51,183,600 +0.56(+0.58%)
Aug 05, 2003 98.41 98.76 96.34 96.42 61,749,600 -2.09(-2.12%)
Aug 04, 2003 98.31 99.00 97.00 98.51 55,546,900 +0.00(+0.00%)
Aug 01, 2003 99.19 99.53 98.24 98.51 49,291,200 -0.88(-0.89%)
Jul 31, 2003 99.98 100.94 99.05 99.39 59,123,300 +0.23(+0.23%)
Jul 30, 2003 99.60 99.79 98.93 99.16 28,428,700 -0.24(-0.24%)
Jul 29, 2003 100.14 100.27 98.68 99.40 53,571,600 -0.46(-0.46%)
Jul 28, 2003 100.37 100.98 99.67 99.86 34,417,000 -0.37(-0.37%)
Jul 25, 2003 98.66 100.29 98.04 100.23 43,329,600 +1.74(+1.77%)
Jul 24, 2003 99.99 100.34 98.37 98.49 41,176,100 -0.75(-0.76%)
Jul 23, 2003 99.21 99.45 98.28 99.24 37,302,100 +0.07(+0.07%)
Jul 22, 2003 98.69 99.41 97.91 99.17 50,010,600 +0.89(+0.91%)
Jul 21, 2003 99.45 99.49 97.85 98.28 35,142,700 -1.23(-1.24%)
Jul 18, 2003 99.02 99.80 98.46 99.51 35,705,800 +1.01(+1.03%)
Jul 17, 2003 99.15 99.88 98.16 98.50 48,928,600 -1.42(-1.42%)
Jul 16, 2003 100.81 100.87 99.23 99.92 40,217,600 -0.59(-0.59%)
Jul 15, 2003 101.38 101.46 99.95 100.51 63,632,700 -0.22(-0.22%)
Jul 14, 2003 101.20 101.90 99.92 100.73 42,157,200 +0.49(+0.49%)
Jul 11, 2003 99.39 100.45 99.39 100.24 39,996,700 +0.94(+0.95%)
Jul 10, 2003 99.84 100.04 98.63 99.30 49,850,500 -1.28(-1.27%)
Jul 09, 2003 100.92 101.40 100.03 100.58 36,632,000 -0.57(-0.56%)
Jul 08, 2003 100.50 101.29 100.17 101.15 33,159,700 +0.45(+0.45%)
Jul 07, 2003 99.65 100.90 99.65 100.70 31,432,300 +1.96(+1.99%)
Jul 03, 2003 99.07 99.85 97.90 98.74 30,868,400 -1.03(-1.03%)
Jul 02, 2003 98.77 99.79 98.57 99.77 34,662,100 +1.24(+1.26%)
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.