Skip to main content

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

544.67 -0.16 (-0.03%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 87.83 88.44 87.47 87.49 22,953,894 +0.00(+0.00%)
Mar 28, 2002 87.83 88.44 87.47 87.49 22,930,200 -0.04(-0.04%)
Mar 27, 2002 87.11 87.86 86.91 87.53 24,896,660 +0.23(+0.26%)
Mar 26, 2002 86.72 87.87 86.69 87.30 26,099,730 +0.50(+0.58%)
Mar 25, 2002 87.92 88.13 86.56 86.79 22,899,048 -1.09(-1.24%)
Mar 22, 2002 88.24 88.57 87.63 87.89 19,942,094 -0.19(-0.22%)
Mar 21, 2002 88.08 88.49 87.18 88.08 35,166,676 +0.04(+0.04%)
Mar 20, 2002 89.00 89.06 88.00 88.04 21,778,572 -1.69(-1.88%)
Mar 19, 2002 89.61 89.95 89.25 89.73 5,497,656 +0.60(+0.67%)
Mar 18, 2002 89.46 89.81 88.70 89.13 22,923,132 +0.02(+0.02%)
Mar 15, 2002 88.60 89.35 88.54 89.12 27,769,970 +0.59(+0.66%)
Mar 14, 2002 88.65 88.95 88.34 88.53 14,481,219 -0.12(-0.14%)
Mar 13, 2002 89.10 89.19 88.34 88.65 22,375,592 -0.86(-0.96%)
Mar 12, 2002 88.70 89.57 88.57 89.51 22,435,412 -0.05(-0.06%)
Mar 11, 2002 89.30 90.07 88.95 89.57 20,434,920 +0.19(+0.21%)
Mar 08, 2002 89.67 90.07 88.99 89.38 26,062,032 +0.37(+0.42%)
Mar 07, 2002 89.66 89.77 88.29 89.00 25,269,846 -0.19(-0.21%)
Mar 06, 2002 87.93 89.93 87.91 89.19 26,343,460 +1.05(+1.19%)
Mar 05, 2002 88.11 88.93 87.83 88.15 29,721,246 -0.28(-0.32%)
Mar 04, 2002 87.02 88.61 86.82 88.43 35,542,088 +1.54(+1.77%)
Mar 01, 2002 85.35 86.98 85.19 86.89 34,244,772 +1.98(+2.33%)
Feb 28, 2002 85.43 86.14 84.82 84.91 31,085,712 -0.38(-0.45%)
Feb 27, 2002 85.53 86.22 84.53 85.30 37,431,708 +0.33(+0.39%)
Feb 26, 2002 85.26 85.59 84.47 84.97 29,143,338 -0.18(-0.21%)
Feb 25, 2002 83.84 85.42 83.81 85.14 22,837,788 +1.38(+1.65%)
Feb 22, 2002 82.78 83.99 82.41 83.76 34,779,088 +1.02(+1.24%)
Feb 21, 2002 83.98 84.52 82.71 82.74 34,270,820 -1.75(-2.07%)
Feb 20, 2002 83.31 84.49 82.37 84.49 38,154,128 +1.40(+1.68%)
Feb 19, 2002 84.15 84.26 76.55 83.09 20,935,992 -1.63(-1.92%)
Feb 18, 2002 85.68 85.75 84.58 84.72 24,077,902 +0.00(+0.00%)
Feb 15, 2002 85.68 85.75 84.58 84.72 24,073,582 -0.89(-1.04%)
Feb 14, 2002 85.95 86.30 85.25 85.61 26,690,598 -0.16(-0.19%)
Feb 13, 2002 85.17 85.98 85.07 85.77 21,963,006 +0.90(+1.06%)
Feb 12, 2002 84.77 85.34 84.06 84.87 18,175,382 -0.27(-0.31%)
Feb 11, 2002 84.07 85.29 83.90 85.14 24,587,352 +1.03(+1.23%)
Feb 08, 2002 82.99 84.61 82.74 84.10 25,208,456 +1.58(+1.92%)
Feb 07, 2002 83.06 83.93 82.51 82.52 30,644,068 -0.52(-0.63%)
Feb 06, 2002 83.77 83.84 82.55 83.04 38,543,676 -0.36(-0.43%)
Feb 05, 2002 83.58 84.41 82.91 83.40 41,102,312 -0.52(-0.62%)
Feb 04, 2002 85.74 85.74 83.61 83.92 31,730,640 -2.14(-2.49%)
Feb 01, 2002 86.40 86.56 85.69 86.06 20,732,054 -0.40(-0.47%)
Jan 31, 2002 85.68 86.56 85.27 86.47 25,965,954 +1.00(+1.17%)
Jan 30, 2002 84.33 86.63 82.81 85.46 3,953,076 +1.21(+1.44%)
Jan 29, 2002 86.98 87.19 84.07 84.25 36,219,736 -2.73(-3.14%)
Jan 28, 2002 87.02 87.24 86.27 86.98 13,854,094 +0.24(+0.27%)
Jan 25, 2002 86.42 87.23 86.36 86.75 1,570,759 -0.02(-0.03%)
Jan 24, 2002 86.82 87.28 86.57 86.77 15,769,242 +0.27(+0.31%)
Jan 23, 2002 86.05 86.75 85.58 86.50 16,273,717 +0.66(+0.77%)
Jan 22, 2002 86.90 87.04 85.58 85.85 15,290,160 -0.60(-0.69%)
Jan 21, 2002 86.33 86.98 86.08 86.44 22,289,332 +0.00(+0.00%)
Jan 18, 2002 86.33 86.98 86.08 86.44 22,289,070 -0.40(-0.46%)
Jan 17, 2002 86.91 87.28 86.63 86.84 21,908,684 +0.65(+0.75%)
Jan 16, 2002 87.32 87.40 86.09 86.19 22,147,962 -1.78(-2.02%)
Jan 15, 2002 87.51 88.15 87.02 87.97 26,240,314 +0.71(+0.81%)
Jan 14, 2002 87.59 87.73 87.06 87.26 16,093,734 -0.55(-0.63%)
Jan 11, 2002 88.78 88.83 87.63 87.81 17,939,900 -0.87(-0.98%)
Jan 10, 2002 88.38 88.89 88.08 88.68 16,774,266 +1.41(+1.62%)
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.