Skip to main content

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

547.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 65.20 66.15 64.48 64.74 79,218,872 -1.50(-2.27%)
Mar 28, 2003 66.06 66.68 65.89 66.24 42,614,428 -0.34(-0.50%)
Mar 27, 2003 66.01 66.97 65.69 66.58 69,514,200 +0.05(+0.08%)
Mar 26, 2003 66.89 67.11 66.31 66.53 59,828,636 -0.34(-0.50%)
Mar 25, 2003 66.27 67.43 66.04 66.86 79,850,712 +0.63(+0.96%)
Mar 24, 2003 67.24 67.34 65.97 66.23 85,384,752 -2.28(-3.32%)
Mar 21, 2003 67.34 68.66 67.18 68.50 92,868,240 +1.16(+1.72%)
Mar 20, 2003 66.72 67.68 65.97 67.34 87,706,208 +0.15(+0.22%)
Mar 19, 2003 66.68 67.35 66.22 67.20 64,850,092 +0.51(+0.77%)
Mar 18, 2003 66.58 66.73 65.91 66.69 66,111,148 +0.39(+0.59%)
Mar 17, 2003 63.76 66.43 63.58 66.30 115,330,616 +2.02(+3.15%)
Mar 14, 2003 64.33 64.76 63.68 64.27 83,475,624 +0.21(+0.32%)
Mar 13, 2003 62.78 64.10 62.29 64.07 94,506,024 +2.14(+3.45%)
Mar 12, 2003 61.41 61.72 60.64 61.93 81,709,176 +0.41(+0.67%)
Mar 11, 2003 62.25 62.64 61.48 61.51 62,999,084 -0.61(-0.98%)
Mar 10, 2003 63.10 63.30 61.96 62.13 53,769,304 -1.53(-2.40%)
Mar 07, 2003 62.35 64.17 62.21 63.65 83,161,872 +0.44(+0.69%)
Mar 06, 2003 63.31 63.81 63.00 63.22 54,282,024 -0.53(-0.84%)
Mar 05, 2003 63.11 63.82 62.92 63.75 57,739,396 +0.53(+0.85%)
Mar 04, 2003 64.13 64.18 63.14 63.22 41,208,728 -1.02(-1.59%)
Mar 03, 2003 65.14 65.53 63.96 64.24 56,210,392 -0.62(-0.95%)
Feb 28, 2003 64.53 65.11 64.30 64.86 57,452,340 +0.43(+0.66%)
Feb 27, 2003 63.94 64.75 63.53 64.43 67,849,192 +0.84(+1.32%)
Feb 26, 2003 64.19 64.58 63.47 63.59 49,489,640 -0.94(-1.46%)
Feb 25, 2003 63.37 64.55 62.81 64.53 74,516,016 +0.51(+0.80%)
Feb 24, 2003 64.88 64.94 63.86 64.02 40,189,960 -1.05(-1.62%)
Feb 21, 2003 64.46 65.50 63.76 65.07 79,801,488 +0.65(+1.01%)
Feb 20, 2003 65.10 65.26 64.21 64.42 38,353,352 -0.65(-1.00%)
Feb 19, 2003 65.18 65.30 64.39 65.07 41,155,848 -0.34(-0.53%)
Feb 18, 2003 64.58 65.55 64.47 65.42 51,739,492 +1.13(+1.76%)
Feb 14, 2003 62.93 64.33 62.52 64.29 78,001,536 +1.38(+2.19%)
Feb 13, 2003 62.76 63.15 61.88 62.91 76,016,224 +0.19(+0.30%)
Feb 12, 2003 63.53 63.88 62.71 62.72 47,030,488 -1.02(-1.59%)
Feb 11, 2003 64.46 64.72 63.28 63.74 61,374,004 -0.44(-0.69%)
Feb 10, 2003 63.77 64.27 63.14 64.18 59,527,184 +0.45(+0.71%)
Feb 07, 2003 64.87 64.93 63.39 63.73 56,497,320 -0.79(-1.22%)
Feb 06, 2003 64.46 64.85 63.91 64.52 70,244,864 -0.31(-0.47%)
Feb 05, 2003 65.51 66.11 64.55 64.82 72,202,816 -0.40(-0.62%)
Feb 04, 2003 65.17 65.51 64.40 65.23 57,283,744 -0.65(-0.99%)
Feb 03, 2003 65.81 66.33 65.64 65.88 52,096,708 +0.13(+0.20%)
Jan 31, 2003 64.29 65.86 64.29 65.75 72,415,784 +1.25(+1.93%)
Jan 30, 2003 66.30 66.37 64.48 64.50 65,273,804 -1.57(-2.37%)
Jan 29, 2003 65.27 66.60 64.76 66.07 70,397,224 +0.50(+0.76%)
Jan 28, 2003 65.42 66.01 65.04 65.57 61,475,972 +0.48(+0.74%)
Jan 27, 2003 65.49 66.31 64.55 65.09 76,309,168 -0.90(-1.37%)
Jan 24, 2003 67.68 67.75 65.83 65.99 89,929,880 -1.78(-2.63%)
Jan 23, 2003 67.80 68.28 67.19 67.77 73,409,416 +0.41(+0.61%)
Jan 22, 2003 67.82 68.60 67.23 67.36 56,044,680 -0.83(-1.21%)
Jan 21, 2003 69.42 69.46 67.95 68.18 55,469,256 -1.08(-1.56%)
Jan 17, 2003 69.51 70.51 68.87 69.26 46,628,896 -1.04(-1.48%)
Jan 16, 2003 70.67 71.00 69.87 70.30 57,838,356 -0.29(-0.41%)
Jan 15, 2003 71.46 71.48 70.22 70.59 43,906,640 -0.71(-1.00%)
Jan 14, 2003 70.81 71.68 70.60 71.30 40,479,376 +0.23(+0.32%)
Jan 13, 2003 71.46 71.71 70.62 71.07 41,463,848 -0.02(-0.03%)
Jan 10, 2003 70.25 71.54 70.13 71.09 49,443,956 +0.19(+0.27%)
Jan 09, 2003 70.15 71.19 69.83 70.90 45,628,976 +1.08(+1.55%)
Jan 08, 2003 70.44 70.59 69.56 69.82 50,708,940 -1.02(-1.45%)
Jan 07, 2003 70.97 71.33 70.44 70.84 50,600,428 -0.18(-0.25%)
Jan 06, 2003 69.70 71.42 69.66 71.02 53,680,424 +1.23(+1.76%)
Jan 03, 2003 69.45 69.82 69.14 69.79 42,185,220 +0.21(+0.31%)
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.