Indicators

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

544.51 -0.73 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	86.12	86.24	85.84	86.22	30,592,102	-0.01(-0.01%)
May 27, 2004	85.98	86.35	85.61	86.23	59,321,676	+0.48(+0.56%)
May 26, 2004	85.30	85.79	85.19	85.75	47,100,124	+0.30(+0.35%)
May 25, 2004	83.96	85.55	83.73	85.45	67,698,272	+1.21(+1.43%)
May 24, 2004	84.44	84.62	83.79	84.24	53,637,752	+0.35(+0.42%)
May 21, 2004	84.01	84.46	83.63	83.89	62,164,092	+0.15(+0.17%)
May 20, 2004	83.62	83.94	83.30	83.75	49,906,940	+0.27(+0.32%)
May 19, 2004	84.42	84.94	83.39	83.48	72,021,392	-0.29(-0.35%)
May 18, 2004	83.65	83.99	83.52	83.77	39,539,276	+0.42(+0.50%)
May 17, 2004	83.19	83.65	82.82	83.35	72,099,800	-0.72(-0.85%)
May 14, 2004	84.02	84.60	83.48	84.07	70,858,640	+0.04(+0.05%)
May 13, 2004	83.85	84.65	83.75	84.03	75,279,016	-0.35(-0.42%)
May 12, 2004	83.74	84.45	82.55	84.38	118,983,160	+0.53(+0.64%)
May 11, 2004	83.62	84.07	83.52	83.84	63,288,888	+0.70(+0.85%)
May 10, 2004	83.61	83.84	82.78	83.14	98,647,328	-0.86(-1.03%)
May 07, 2004	84.97	85.74	84.01	84.01	79,793,376	-1.41(-1.65%)
May 06, 2004	85.58	86.01	84.80	85.42	72,007,776	-0.74(-0.86%)
May 05, 2004	85.88	86.30	85.69	86.16	45,069,000	+0.55(+0.64%)
May 04, 2004	85.75	86.53	85.30	85.61	67,015,908	-0.07(-0.08%)

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.