Skip to main content

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

544.32 -0.51 (-0.09%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 86.47 86.82 86.25 86.48 63,909,992 -0.02(-0.02%)
Oct 28, 2004 86.16 86.76 85.94 86.50 71,244,392 +0.26(+0.30%)
Oct 27, 2004 85.09 86.40 84.89 86.24 96,774,984 +1.02(+1.20%)
Oct 26, 2004 84.11 85.26 83.94 85.21 71,322,008 +1.28(+1.53%)
Oct 25, 2004 83.84 84.13 83.54 83.93 57,669,500 -0.10(-0.12%)
Oct 22, 2004 84.94 84.99 83.93 84.03 63,825,824 -0.95(-1.12%)
Oct 21, 2004 84.64 85.04 84.20 84.98 69,735,936 +0.55(+0.65%)
Oct 20, 2004 84.33 84.66 83.84 84.43 74,842,080 -0.17(-0.20%)
Oct 19, 2004 85.58 85.74 84.49 84.60 73,385,072 -0.72(-0.84%)
Oct 18, 2004 84.72 85.49 84.57 85.32 57,293,432 +0.32(+0.38%)
Oct 15, 2004 84.83 85.37 84.47 85.00 83,098,648 +0.47(+0.56%)
Oct 14, 2004 85.37 85.51 84.48 84.52 84,497,928 -0.69(-0.81%)
Oct 13, 2004 86.33 86.38 85.04 85.21 71,254,600 -0.76(-0.88%)
Oct 12, 2004 85.72 86.20 85.52 85.97 54,796,320 -0.34(-0.39%)
Oct 11, 2004 86.16 86.34 86.05 86.30 26,505,248 +0.35(+0.41%)
Oct 08, 2004 86.44 86.86 85.83 85.95 67,913,728 -0.72(-0.83%)
Oct 07, 2004 87.38 87.40 86.60 86.67 51,587,128 -0.89(-1.02%)
Oct 06, 2004 86.92 87.61 86.85 87.57 55,367,028 +0.55(+0.63%)
Oct 05, 2004 86.98 87.21 86.74 87.02 48,645,228 +0.05(+0.05%)
Oct 04, 2004 87.17 87.43 86.94 86.97 43,965,412 +0.15(+0.17%)
Oct 01, 2004 85.76 86.82 85.72 86.82 82,261,040 +1.44(+1.69%)
Sep 30, 2004 85.22 85.55 85.00 85.38 57,062,268 -0.06(-0.07%)
Sep 29, 2004 84.96 85.45 84.80 85.44 44,330,484 +0.43(+0.50%)
Sep 28, 2004 84.73 85.19 84.35 85.01 54,587,408 +0.40(+0.48%)
Sep 27, 2004 84.88 84.95 84.48 84.61 51,941,724 -0.54(-0.64%)
Sep 24, 2004 84.93 85.36 84.90 85.15 45,829,248 +0.39(+0.46%)
Sep 23, 2004 85.26 85.33 84.76 84.76 57,728,532 -0.46(-0.54%)
Sep 22, 2004 85.95 85.96 85.16 85.22 64,361,848 -1.08(-1.25%)
Sep 21, 2004 86.14 86.69 85.98 86.30 53,593,640 +0.37(+0.44%)
Sep 20, 2004 86.08 86.32 85.78 85.92 48,680,436 -0.52(-0.60%)
Sep 17, 2004 86.26 86.60 86.09 86.44 44,104,948 +0.01(+0.01%)
Sep 16, 2004 86.28 86.61 86.17 86.43 31,157,574 +0.26(+0.30%)
Sep 15, 2004 86.56 86.60 86.08 86.17 50,344,396 -0.66(-0.76%)
Sep 14, 2004 86.56 86.85 86.47 86.83 36,744,504 +0.18(+0.20%)
Sep 13, 2004 86.56 86.89 86.34 86.66 58,300,156 +0.28(+0.33%)
Sep 10, 2004 85.96 86.53 85.62 86.37 36,520,932 +0.44(+0.52%)
Sep 09, 2004 86.00 86.24 85.59 85.93 44,943,864 -0.08(-0.09%)
Sep 08, 2004 86.04 86.37 85.80 86.01 43,191,552 -0.21(-0.25%)
Sep 07, 2004 85.98 86.43 85.81 86.22 48,881,888 +0.57(+0.66%)
Sep 03, 2004 85.79 86.19 85.57 85.66 39,912,592 -0.35(-0.41%)
Sep 02, 2004 84.98 86.10 84.98 86.01 56,072,952 +0.96(+1.13%)
Sep 01, 2004 84.76 85.29 84.40 85.04 69,113,920 +0.16(+0.19%)
Aug 31, 2004 84.54 84.92 84.11 84.88 57,869,508 +0.44(+0.52%)
Aug 30, 2004 84.98 85.06 84.38 84.44 34,988,392 -0.70(-0.83%)
Aug 27, 2004 84.98 85.28 84.84 85.14 32,599,792 +0.27(+0.32%)
Aug 26, 2004 84.79 85.04 84.69 84.88 34,863,124 +0.00(+0.00%)
Aug 25, 2004 84.29 85.01 83.96 84.88 50,508,800 +0.57(+0.68%)
Aug 24, 2004 84.56 84.59 83.92 84.30 40,010,372 +0.11(+0.14%)
Aug 23, 2004 84.46 84.62 84.07 84.19 44,170,788 -0.21(-0.25%)
Aug 20, 2004 83.74 84.52 83.66 84.40 58,754,240 +0.59(+0.70%)
Aug 19, 2004 83.89 84.05 83.41 83.81 52,324,204 -0.24(-0.29%)
Aug 18, 2004 82.92 84.17 82.88 84.06 56,493,260 +0.86(+1.03%)
Aug 17, 2004 83.08 83.49 82.91 83.20 53,395,592 +0.47(+0.56%)
Aug 16, 2004 81.85 83.00 81.82 82.74 59,882,436 +0.85(+1.04%)
Aug 13, 2004 81.84 82.01 81.43 81.89 54,506,384 +0.16(+0.20%)
Aug 12, 2004 82.22 82.47 81.46 81.73 65,506,276 -0.90(-1.09%)
Aug 11, 2004 82.25 82.76 81.82 82.63 69,411,184 -0.17(-0.20%)
Aug 10, 2004 81.98 82.82 81.94 82.80 73,438,872 +1.05(+1.29%)
Aug 09, 2004 81.76 82.11 81.64 81.74 49,061,476 +0.11(+0.14%)
Aug 06, 2004 82.23 82.48 81.45 81.63 97,844,544 -1.18(-1.43%)
Aug 05, 2004 84.26 84.33 82.71 82.81 66,543,500 -1.38(-1.63%)
Aug 04, 2004 83.95 84.61 83.76 84.19 53,460,388 -0.01(-0.01%)
Aug 03, 2004 84.75 84.85 84.16 84.20 53,560,260 -0.66(-0.77%)
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.