Skip to main content

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 (%)
Jan 31, 2003 61.97 63.49 61.97 63.38 75,121,632 +1.20(+1.93%)
Jan 30, 2003 63.92 63.98 62.16 62.18 67,712,792 -1.51(-2.37%)
Jan 29, 2003 62.92 64.20 62.43 63.69 73,027,656 +0.48(+0.76%)
Jan 28, 2003 63.06 63.63 62.69 63.21 63,773,052 +0.46(+0.74%)
Jan 27, 2003 63.14 63.92 62.23 62.75 79,160,504 -0.87(-1.37%)
Jan 24, 2003 65.24 65.31 63.46 63.61 93,290,152 -1.72(-2.63%)
Jan 23, 2003 65.36 65.82 64.77 65.33 76,152,400 +0.40(+0.61%)
Jan 22, 2003 65.37 66.13 64.81 64.93 58,138,816 -0.80(-1.21%)
Jan 21, 2003 66.92 66.96 65.51 65.73 57,541,896 -1.04(-1.56%)
Jan 17, 2003 67.01 67.97 66.39 66.77 48,371,208 -1.00(-1.48%)
Jan 16, 2003 68.12 68.44 67.36 67.77 59,999,516 -0.28(-0.41%)
Jan 15, 2003 68.89 68.91 67.69 68.05 45,547,232 -0.68(-1.00%)
Jan 14, 2003 68.26 69.10 68.05 68.73 41,991,908 +0.22(+0.32%)
Jan 13, 2003 68.89 69.12 68.08 68.51 43,013,164 -0.02(-0.03%)
Jan 10, 2003 67.72 68.96 67.61 68.53 51,291,456 +0.18(+0.27%)
Jan 09, 2003 67.62 68.62 67.32 68.35 47,333,928 +1.05(+1.55%)
Jan 08, 2003 67.90 68.05 67.05 67.30 52,603,708 -0.99(-1.45%)
Jan 07, 2003 68.42 68.76 67.90 68.29 52,491,140 -0.17(-0.25%)
Jan 06, 2003 67.19 68.85 67.15 68.46 55,686,220 +1.19(+1.76%)
Jan 03, 2003 66.95 67.30 66.65 67.27 43,761,492 +0.21(+0.31%)
Jan 02, 2003 65.43 67.24 65.20 67.07 60,622,916 +2.09(+3.22%)
Dec 31, 2002 64.80 65.12 64.15 64.98 46,219,788 +0.09(+0.14%)
Dec 30, 2002 64.66 65.15 64.23 64.89 40,698,664 +0.54(+0.84%)
Dec 27, 2002 65.51 65.76 64.35 64.35 30,162,634 -1.48(-2.25%)
Dec 26, 2002 66.06 66.73 65.43 65.83 23,749,250 +0.03(+0.04%)
Dec 24, 2002 65.98 66.18 65.73 65.81 14,851,089 -0.49(-0.74%)
Dec 23, 2002 65.98 66.63 65.77 66.29 30,749,780 +0.02(+0.03%)
Dec 20, 2002 65.69 66.29 65.62 66.27 42,343,324 +0.61(+0.93%)
Dec 19, 2002 65.80 66.80 65.25 65.66 53,355,428 -0.47(-0.71%)
Dec 18, 2002 66.52 66.57 65.79 66.13 48,410,044 -0.77(-1.16%)
Dec 17, 2002 67.29 67.56 66.83 66.91 44,003,056 -0.59(-0.87%)
Dec 16, 2002 66.15 67.60 66.03 67.50 50,403,676 +1.70(+2.59%)
Dec 13, 2002 66.21 66.63 65.74 65.79 50,075,344 -1.05(-1.58%)
Dec 12, 2002 67.16 67.38 66.43 66.85 46,828,116 -0.01(-0.01%)
Dec 11, 2002 66.59 67.47 66.40 66.85 53,239,464 +0.06(+0.09%)
Dec 10, 2002 66.29 67.09 66.10 66.80 45,423,260 +0.88(+1.34%)
Dec 09, 2002 67.07 67.36 65.90 65.91 50,090,008 -1.86(-2.75%)
Dec 06, 2002 66.37 67.88 66.27 67.78 68,073,856 +0.44(+0.66%)
Dec 05, 2002 68.27 68.34 67.09 67.33 50,004,188 -0.75(-1.10%)
Dec 04, 2002 67.58 68.59 67.33 68.08 87,109,104 -0.31(-0.45%)
Dec 03, 2002 68.67 68.78 68.01 68.39 46,757,372 -0.93(-1.34%)
Dec 02, 2002 70.31 70.74 68.65 69.32 67,620,320 +0.11(+0.16%)
Nov 29, 2002 69.81 69.93 69.06 69.21 26,323,376 -0.22(-0.32%)
Nov 27, 2002 68.14 69.70 67.44 69.43 51,293,900 +1.90(+2.81%)
Nov 26, 2002 68.54 68.82 67.47 67.53 57,425,116 -1.31(-1.90%)
Nov 25, 2002 68.81 69.42 68.32 68.84 46,250,068 +0.04(+0.06%)
Nov 22, 2002 68.84 69.42 68.69 68.80 44,151,336 -0.49(-0.71%)
Nov 21, 2002 68.19 69.37 68.07 69.29 74,917,408 +1.27(+1.86%)
Nov 20, 2002 66.27 68.06 66.24 68.03 49,994,004 +1.48(+2.22%)
Nov 19, 2002 66.29 67.09 66.10 66.55 44,558,428 -0.09(-0.13%)
Nov 18, 2002 67.86 67.86 66.54 66.63 39,404,744 -0.68(-1.01%)
Nov 15, 2002 66.28 67.42 66.24 67.31 53,183,656 +0.49(+0.74%)
Nov 14, 2002 66.33 67.02 66.10 66.82 43,436,960 +1.24(+1.89%)
Nov 13, 2002 65.04 66.10 64.40 65.58 86,790,136 +0.07(+0.10%)
Nov 12, 2002 65.29 66.23 65.08 65.51 51,294,444 +0.52(+0.79%)
Nov 11, 2002 65.92 65.96 64.66 65.00 45,621,644 -1.02(-1.55%)
Nov 08, 2002 66.67 67.44 65.93 66.02 51,479,656 -0.82(-1.22%)
Nov 07, 2002 67.77 67.91 66.44 66.84 70,041,824 -1.68(-2.45%)
Nov 06, 2002 68.11 68.54 66.86 68.52 88,733,936 +0.88(+1.30%)
Nov 05, 2002 66.90 67.80 66.90 67.64 50,637,232 +0.53(+0.79%)
Nov 04, 2002 67.61 68.45 66.94 67.11 66,651,068 +0.63(+0.95%)
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.