Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 86.60 86.91 86.13 86.68 63,411,948 +0.10(+0.12%)
Mar 30, 2004 86.07 86.66 86.01 86.58 50,966,656 +0.29(+0.34%)
Mar 29, 2004 85.56 86.41 85.52 86.29 57,563,636 +1.20(+1.41%)
Mar 26, 2004 85.04 85.68 84.92 85.10 48,815,768 +0.02(+0.03%)
Mar 25, 2004 84.37 85.30 84.15 85.07 65,232,212 +1.11(+1.32%)
Mar 24, 2004 83.98 84.41 83.43 83.96 67,320,080 +0.07(+0.08%)
Mar 23, 2004 84.50 84.61 83.82 83.89 70,612,640 -0.15(-0.17%)
Mar 22, 2004 84.72 84.74 83.62 84.04 81,888,736 -1.08(-1.27%)
Mar 19, 2004 86.15 86.28 85.10 85.12 63,471,312 -1.54(-1.78%)
Mar 18, 2004 86.38 86.81 85.79 86.66 78,323,224 +0.02(+0.03%)
Mar 17, 2004 85.98 86.81 85.92 86.64 54,656,116 +0.96(+1.12%)
Mar 16, 2004 85.67 85.89 84.95 85.68 78,430,736 +0.45(+0.53%)
Mar 15, 2004 86.05 86.11 85.00 85.23 75,287,448 -1.06(-1.23%)
Mar 12, 2004 85.63 86.38 85.52 86.28 70,492,208 +1.12(+1.31%)
Mar 11, 2004 86.15 86.81 85.15 85.17 116,710,984 -1.12(-1.30%)
Mar 10, 2004 87.92 87.96 86.27 86.28 88,479,192 -1.47(-1.68%)
Mar 09, 2004 88.22 88.30 87.56 87.76 51,864,984 -0.35(-0.40%)
Mar 08, 2004 89.17 89.38 88.07 88.11 51,263,488 -1.09(-1.22%)
Mar 05, 2004 88.46 89.63 88.35 89.20 72,966,152 +0.30(+0.34%)
Mar 04, 2004 88.69 88.98 88.54 88.90 27,498,004 +0.23(+0.26%)
Mar 03, 2004 88.33 88.81 88.08 88.67 40,911,420 +0.16(+0.18%)
Mar 02, 2004 88.86 89.65 88.32 88.51 50,373,908 -0.52(-0.59%)
Mar 01, 2004 88.47 89.17 88.33 89.03 43,312,956 +0.87(+0.99%)
Feb 27, 2004 88.28 88.71 87.86 88.15 51,244,832 +0.06(+0.07%)
Feb 26, 2004 87.84 88.36 87.63 88.09 38,732,740 +0.05(+0.06%)
Feb 25, 2004 87.73 88.19 87.62 88.04 40,753,936 +0.37(+0.42%)
Feb 24, 2004 87.58 88.13 86.63 87.67 57,358,136 -0.15(-0.17%)
Feb 23, 2004 88.31 88.34 87.50 87.82 47,448,772 -0.22(-0.25%)
Feb 20, 2004 88.51 88.57 87.62 88.05 60,970,616 -0.27(-0.30%)
Feb 19, 2004 89.16 89.20 88.19 88.32 66,782,916 -0.33(-0.37%)
Feb 18, 2004 89.06 89.37 88.41 88.64 37,395,624 -0.39(-0.44%)
Feb 17, 2004 88.79 89.23 88.73 89.04 31,301,630 +0.80(+0.90%)
Feb 13, 2004 88.77 89.06 87.95 88.24 58,377,284 -0.40(-0.45%)
Feb 12, 2004 88.89 89.11 88.58 88.64 36,312,024 -0.32(-0.36%)
Feb 11, 2004 87.99 89.20 87.50 88.96 56,079,344 +0.94(+1.06%)
Feb 10, 2004 87.59 88.25 87.57 88.02 36,446,152 +0.28(+0.32%)
Feb 09, 2004 87.89 88.04 87.59 87.74 32,436,636 +0.02(+0.03%)
Feb 06, 2004 86.93 87.91 86.76 87.72 48,588,088 +0.97(+1.12%)
Feb 05, 2004 86.67 87.02 86.44 86.74 46,968,752 +0.25(+0.29%)
Feb 04, 2004 86.75 87.17 86.45 86.49 51,708,672 -0.71(-0.82%)
Feb 03, 2004 87.17 87.48 86.94 87.20 32,826,628 -0.15(-0.17%)
Feb 02, 2004 87.14 87.89 86.70 87.35 50,692,268 +0.38(+0.43%)
Jan 30, 2004 87.00 87.16 86.68 86.97 40,439,360 +0.00(+0.00%)
Jan 29, 2004 87.04 87.26 86.27 86.97 78,442,480 +0.08(+0.10%)
Jan 28, 2004 88.12 88.35 86.56 86.89 69,013,008 -1.00(-1.14%)
Jan 27, 2004 88.71 89.29 87.87 87.89 46,153,412 -0.91(-1.03%)
Jan 26, 2004 87.71 88.85 87.66 88.81 39,762,060 +1.10(+1.26%)
Jan 23, 2004 88.14 88.42 87.33 87.70 65,196,984 -0.28(-0.32%)
Jan 22, 2004 88.25 88.43 87.82 87.99 39,031,920 -0.23(-0.26%)
Jan 21, 2004 87.47 88.37 87.16 88.22 40,114,736 +0.69(+0.79%)
Jan 20, 2004 87.78 87.87 87.23 87.53 38,986,904 -0.02(-0.03%)
Jan 16, 2004 87.40 87.61 87.09 87.55 41,655,784 +0.34(+0.40%)
Jan 15, 2004 87.04 87.42 86.28 87.20 50,145,184 +0.21(+0.25%)
Jan 14, 2004 86.42 87.11 86.35 86.99 39,327,184 +0.72(+0.84%)
Jan 13, 2004 86.68 86.78 85.66 86.27 70,830,528 -0.51(-0.58%)
Jan 12, 2004 86.26 86.80 86.12 86.77 43,796,108 +0.64(+0.74%)
Jan 09, 2004 86.90 86.99 86.05 86.14 70,562,008 -0.76(-0.87%)
Jan 08, 2004 86.55 86.92 86.43 86.90 48,029,780 +0.34(+0.40%)
Jan 07, 2004 86.14 86.65 85.76 86.55 39,365,024 +0.29(+0.34%)
Jan 06, 2004 85.96 86.40 85.84 86.26 26,755,858 +0.08(+0.10%)
Jan 05, 2004 85.67 86.24 85.53 86.18 36,495,080 +0.93(+1.09%)
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.