S&P DEP RECEIPTS (NY: SPY)
193.09 USD  -3.89 (-1.97%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 94.80 94.95 93.77 93.98 19,385,700 -0.30(-0.32%)
Nov 27, 2002 92.52 94.65 91.57 94.28 37,775,100 +2.58(+2.81%)
Nov 26, 2002 93.07 93.45 91.62 91.70 42,290,400 -1.78(-1.90%)
Nov 25, 2002 93.43 94.26 92.77 93.48 34,060,600 +0.06(+0.06%)
Nov 22, 2002 93.48 94.27 93.27 93.42 32,515,000 -0.67(-0.71%)
Nov 21, 2002 92.60 94.19 92.43 94.09 55,172,500 +1.72(+1.86%)
Nov 20, 2002 89.98 92.42 89.95 92.37 36,817,800 +2.01(+2.22%)
Nov 19, 2002 90.02 91.10 89.76 90.36 32,814,800 -0.12(-0.13%)
Nov 18, 2002 92.15 92.15 90.35 90.48 29,019,400 -0.92(-1.01%)
Nov 15, 2002 90.00 91.55 89.95 91.40 39,166,800 +0.67(+0.74%)
Nov 14, 2002 90.07 91.00 89.76 90.73 31,988,900 +1.68(+1.89%)
Nov 13, 2002 88.32 89.75 87.45 89.05 63,916,100 +0.09(+0.10%)
Nov 12, 2002 88.66 89.93 88.37 88.96 37,775,500 +0.70(+0.79%)
Nov 11, 2002 89.51 89.56 87.80 88.26 33,597,800 -1.39(-1.55%)
Nov 08, 2002 90.53 91.57 89.52 89.65 37,911,900 -1.11(-1.22%)
Nov 07, 2002 92.03 92.22 90.22 90.76 51,581,900 -2.28(-2.45%)
Nov 06, 2002 92.48 93.07 90.79 93.04 65,347,600 +1.19(+1.30%)
Nov 05, 2002 90.84 92.07 90.84 91.85 37,291,500 +0.72(+0.79%)
Nov 04, 2002 91.80 92.94 90.90 91.13 49,084,800 +0.86(+0.95%)
Nov 01, 2002 88.35 90.82 88.05 90.27 51,905,100 +1.75(+1.98%)
Oct 31, 2002 89.66 90.30 88.19 88.52 41,495,200 -0.91(-1.02%)
Oct 30, 2002 88.68 89.96 88.23 89.43 41,479,400 +0.86(+0.97%)
Oct 29, 2002 89.08 89.49 87.00 88.57 58,983,900 -1.04(-1.16%)
Oct 28, 2002 91.15 91.29 88.85 89.61 39,400,200 -0.59(-0.65%)
Oct 25, 2002 88.21 90.39 87.94 90.20 43,705,200 +1.84(+2.08%)
Oct 24, 2002 90.75 90.90 88.10 88.36 55,096,100 -1.84(-2.04%)
Oct 23, 2002 88.77 90.27 87.68 90.20 54,966,400 +0.68(+0.76%)
Oct 22, 2002 89.05 90.01 88.52 89.52 41,108,800 -0.65(-0.72%)
Oct 21, 2002 88.12 90.50 87.57 90.17 45,686,500 +1.53(+1.73%)
Oct 18, 2002 87.65 89.11 86.93 88.64 47,541,700 +0.37(+0.42%)
Oct 17, 2002 88.87 89.30 87.85 88.27 67,916,704 +1.72(+1.99%)
Oct 16, 2002 87.41 87.80 85.92 86.55 61,933,600 -2.15(-2.42%)
Oct 15, 2002 86.99 88.72 86.85 88.70 81,003,000 +4.07(+4.81%)
Oct 14, 2002 83.20 84.85 83.04 84.63 40,590,600 +0.47(+0.56%)
Oct 11, 2002 82.10 84.73 81.82 84.16 82,183,200 +3.53(+4.38%)
Oct 10, 2002 77.94 81.07 77.07 80.63 76,640,096 +2.53(+3.24%)
Oct 09, 2002 79.09 79.70 77.78 78.10 79,544,096 -2.27(-2.82%)
Oct 08, 2002 79.81 81.31 78.20 80.37 79,059,000 +1.24(+1.57%)
Oct 07, 2002 80.06 81.20 78.55 79.13 53,151,600 -1.67(-2.07%)
Oct 04, 2002 82.80 82.92 79.58 80.80 68,429,696 -1.51(-1.83%)
Oct 03, 2002 83.14 84.60 81.95 82.31 55,538,400 -0.84(-1.01%)
Oct 02, 2002 84.69 85.53 82.60 83.15 56,634,800 -2.57(-3.00%)
Oct 01, 2002 82.43 85.77 81.47 85.72 68,149,504 +3.93(+4.80%)
Sep 30, 2002 82.00 82.80 40.35 81.79 72,783,696 -0.96(-1.16%)
Sep 27, 2002 85.00 85.63 82.75 82.75 64,589,000 -2.98(-3.48%)
Sep 26, 2002 85.02 85.97 84.45 85.73 53,534,600 +1.38(+1.64%)
Sep 25, 2002 83.37 84.77 82.04 84.35 59,086,800 +2.04(+2.48%)
Sep 24, 2002 82.44 83.65 81.85 82.31 69,373,504 -1.35(-1.61%)
Sep 23, 2002 83.65 84.06 82.69 83.66 46,714,500 -0.69(-0.82%)
Sep 20, 2002 84.92 85.20 84.05 84.35 46,288,700 -0.35(-0.41%)
Sep 19, 2002 85.99 86.80 84.70 84.70 48,171,100 -2.25(-2.59%)
Sep 18, 2002 87.01 88.50 86.28 86.95 53,827,800 -0.88(-1.00%)
Sep 17, 2002 90.89 91.19 87.75 87.83 47,304,200 -2.06(-2.29%)
Sep 16, 2002 89.31 89.89 88.46 89.89 28,026,500 +0.22(+0.25%)
Sep 13, 2002 88.69 89.90 88.25 89.67 41,127,300 +0.22(+0.25%)
Sep 12, 2002 90.75 90.84 88.99 89.45 43,482,600 -1.68(-1.84%)
Sep 11, 2002 92.47 93.33 91.10 91.13 27,672,300 -0.57(-0.62%)
Sep 10, 2002 91.14 91.78 90.56 91.70 41,405,600 +1.04(+1.15%)
Sep 09, 2002 89.10 91.35 88.80 90.66 33,988,000 +0.66(+0.73%)
Sep 06, 2002 89.75 90.57 89.34 90.00 38,606,200 +1.22(+1.37%)
Sep 05, 2002 88.49 89.43 87.50 88.78 66,920,600 -0.76(-0.85%)
Sep 04, 2002 88.61 90.25 88.06 89.54 51,037,600 +1.26(+1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here