Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 82.05 82.94 81.63 81.91 25,950,378 -0.67(-0.81%)
May 28, 2002 83.31 83.37 82.09 82.58 31,712,184 -0.45(-0.54%)
May 27, 2002 84.02 84.19 82.97 83.03 15,546,063 +0.00(+0.00%)
May 24, 2002 84.02 84.19 82.97 83.03 15,541,220 -1.08(-1.28%)
May 23, 2002 83.47 84.31 82.87 84.11 18,133,496 +0.89(+1.06%)
May 22, 2002 82.68 83.36 82.51 83.23 20,722,238 +0.18(+0.22%)
May 21, 2002 84.12 84.40 82.75 83.04 22,031,204 -0.76(-0.91%)
May 20, 2002 84.52 84.56 83.65 83.81 18,093,442 -0.92(-1.08%)
May 17, 2002 84.54 84.99 84.11 84.72 36,418,700 +0.41(+0.49%)
May 16, 2002 83.81 84.40 83.52 84.31 36,727,880 +0.44(+0.52%)
May 15, 2002 83.65 84.73 83.49 83.88 38,766,856 -0.33(-0.39%)
May 14, 2002 83.75 84.32 83.27 84.20 44,748,564 +1.80(+2.18%)
May 13, 2002 81.15 82.47 80.82 82.41 19,168,364 +1.64(+2.03%)
May 10, 2002 82.48 82.55 80.67 80.77 2,120,524 -1.55(-1.88%)
May 09, 2002 83.00 83.35 82.19 82.32 23,630,366 -0.96(-1.16%)
May 08, 2002 81.78 83.55 81.58 83.28 36,471,584 +2.99(+3.72%)
May 07, 2002 81.06 81.22 80.14 80.29 28,262,534 -0.28(-0.35%)
May 06, 2002 82.23 82.50 80.45 80.58 30,923,924 -1.61(-1.96%)
May 03, 2002 82.97 83.09 81.90 82.19 23,796,868 -0.90(-1.08%)
May 02, 2002 83.35 83.97 82.34 83.09 20,502,070 -0.32(-0.38%)
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.