Skip to main content

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

544.10 -0.74 (-0.13%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 87.15 87.70 86.82 87.50 68,865,216 +0.47(+0.54%)
Jun 29, 2004 86.71 87.22 86.65 87.03 37,211,280 +0.36(+0.41%)
Jun 28, 2004 87.50 87.56 86.64 86.67 54,048,112 -0.30(-0.34%)
Jun 25, 2004 87.40 87.81 86.85 86.97 43,030,940 -0.42(-0.48%)
Jun 24, 2004 87.47 87.80 87.29 87.39 51,587,912 -0.27(-0.31%)
Jun 23, 2004 86.77 87.73 86.65 87.66 46,816,076 +0.75(+0.86%)
Jun 22, 2004 86.43 87.00 86.08 86.92 48,880,448 +0.44(+0.50%)
Jun 21, 2004 86.90 87.20 86.43 86.48 32,388,918 -0.33(-0.38%)
Jun 18, 2004 86.53 87.26 86.47 86.81 41,632,836 -0.15(-0.18%)
Jun 17, 2004 86.93 87.15 86.58 86.96 37,273,848 -0.13(-0.15%)
Jun 16, 2004 87.09 87.24 86.86 87.09 34,869,276 -0.02(-0.02%)
Jun 15, 2004 87.02 87.43 86.72 87.11 49,015,664 +0.61(+0.71%)
Jun 14, 2004 86.95 86.98 86.23 86.50 45,341,660 -0.86(-0.99%)
Jun 10, 2004 87.12 87.36 87.04 87.36 28,429,690 +0.43(+0.49%)
Jun 09, 2004 87.48 87.63 86.88 86.93 48,187,220 -0.82(-0.93%)
Jun 08, 2004 87.37 87.79 87.22 87.75 43,005,808 +0.12(+0.14%)
Jun 07, 2004 86.71 87.71 86.65 87.63 41,465,548 +1.31(+1.52%)
Jun 04, 2004 86.31 86.77 86.11 86.31 42,886,300 +0.68(+0.79%)
Jun 03, 2004 86.18 86.47 85.62 85.63 50,695,592 -0.79(-0.92%)
Jun 02, 2004 86.35 86.69 85.92 86.43 52,073,408 +0.32(+0.37%)
Jun 01, 2004 85.92 86.22 85.46 86.11 53,753,072 -0.11(-0.13%)
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%)
May 03, 2004 85.08 85.79 85.07 85.68 44,196,708 +0.91(+1.07%)
Apr 30, 2004 85.66 85.85 84.72 84.77 63,727,916 -0.66(-0.78%)
Apr 29, 2004 86.11 86.57 84.92 85.43 91,248,400 -0.76(-0.88%)
Apr 28, 2004 87.01 87.10 85.95 86.19 65,685,868 -1.13(-1.29%)
Apr 27, 2004 87.27 87.95 87.06 87.32 56,927,968 +0.08(+0.09%)
Apr 26, 2004 87.47 87.81 86.79 87.24 46,556,508 -0.12(-0.14%)
Apr 23, 2004 87.41 87.53 86.93 87.37 38,513,044 +0.08(+0.10%)
Apr 22, 2004 85.93 87.60 85.90 87.28 81,345,680 +1.21(+1.40%)
Apr 21, 2004 85.72 86.29 85.46 86.08 65,844,384 +0.57(+0.67%)
Apr 20, 2004 87.15 87.34 85.40 85.50 69,841,440 -1.46(-1.68%)
Apr 19, 2004 86.76 87.08 86.53 86.96 37,014,936 +0.00(+0.00%)
Apr 16, 2004 86.60 87.13 86.31 86.96 61,599,276 +0.66(+0.77%)
Apr 15, 2004 86.67 86.92 85.84 86.30 80,677,712 -0.33(-0.38%)
Apr 14, 2004 86.03 86.82 85.98 86.63 81,601,976 +0.14(+0.16%)
Apr 13, 2004 88.05 88.08 86.34 86.49 73,611,000 -1.23(-1.40%)
Apr 12, 2004 87.53 87.92 87.53 87.72 30,238,942 +0.34(+0.39%)
Apr 08, 2004 88.17 88.17 86.89 87.37 61,441,152 -0.20(-0.23%)
Apr 07, 2004 87.84 87.84 87.18 87.57 60,082,576 -0.21(-0.23%)
Apr 06, 2004 87.73 87.99 87.57 87.78 37,290,604 -0.28(-0.32%)
Apr 05, 2004 87.44 88.15 87.43 88.06 39,636,660 +0.48(+0.55%)
Apr 02, 2004 87.71 87.73 87.02 87.58 66,754,900 +0.66(+0.76%)
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.