Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
547.10
+4.32 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
70.27
71.58
70.05
70.34
39,618,668
-0.28(-0.39%)
Aug 29, 2002
69.95
71.32
69.60
70.62
56,036,028
+0.03(+0.04%)
Aug 28, 2002
71.49
71.65
70.36
70.59
50,826,788
-1.58(-2.19%)
Aug 27, 2002
72.58
73.77
71.66
72.17
46,101,352
-0.84(-1.15%)
Aug 26, 2002
72.98
73.30
71.66
73.01
43,902,576
+0.51(+0.70%)
Aug 23, 2002
73.69
73.69
72.16
72.50
43,989,604
-1.59(-2.15%)
Aug 22, 2002
73.27
74.46
72.86
74.10
50,089,468
+0.71(+0.97%)
Aug 21, 2002
72.97
73.41
71.71
73.39
51,692,492
+1.04(+1.44%)
Aug 20, 2002
72.73
73.12
71.75
72.34
39,750,188
+0.90(+1.26%)
Aug 16, 2002
71.29
72.11
70.51
71.45
47,641,876
-0.21(-0.30%)
Aug 15, 2002
71.16
72.04
70.66
71.66
59,392,512
+0.98(+1.39%)
Aug 14, 2002
68.23
70.99
67.46
70.68
74,801,688
+2.49(+3.65%)
Aug 13, 2002
69.09
70.25
67.94
68.19
64,695,564
-1.26(-1.82%)
Aug 12, 2002
68.97
69.95
68.63
69.45
33,691,292
+1.93(+2.86%)
Aug 07, 2002
67.35
67.83
65.74
67.52
56,353,084
+1.16(+1.74%)
Aug 06, 2002
65.32
67.37
65.18
66.36
83,622,624
+2.16(+3.37%)
Aug 05, 2002
66.29
66.63
64.03
64.20
60,007,836
-2.31(-3.48%)
Aug 02, 2002
67.83
68.14
65.62
66.52
67,541,112
-1.53(-2.24%)
Aug 01, 2002
69.65
70.01
67.70
68.04
86,809,752
-1.82(-2.61%)
Jul 31, 2002
69.35
70.17
68.40
69.87
58,233,888
+0.17(+0.24%)
Jul 30, 2002
68.46
70.05
68.00
69.70
61,845,716
+0.90(+1.30%)
Jul 29, 2002
67.06
69.24
66.91
68.80
69,729,448
+3.20(+4.87%)
Jul 26, 2002
64.88
65.86
64.23
65.61
53,761,968
+1.23(+1.90%)
Jul 25, 2002
64.59
65.80
62.54
64.38
113,679,128
-0.55(-0.85%)
Jul 24, 2002
59.88
65.24
59.54
64.93
138,655,680
+3.66(+5.97%)
Jul 23, 2002
63.27
63.80
61.12
61.28
87,631,224
-1.72(-2.74%)
Jul 22, 2002
64.46
65.84
62.43
63.00
101,708,376
-1.92(-2.96%)
Jul 19, 2002
66.50
67.10
64.61
64.92
96,372,568
-4.62(-6.65%)
Jul 17, 2002
70.86
71.51
68.79
69.55
63,547,512
-0.85(-1.21%)
Jul 12, 2002
71.53
71.96
70.14
70.40
50,908,596
-0.78(-1.10%)
Jul 11, 2002
70.33
71.55
69.22
71.18
76,993,416
+0.57(+0.81%)
Jul 10, 2002
73.58
73.63
70.54
70.60
64,851,352
-2.67(-3.64%)
Jul 09, 2002
74.90
75.37
72.82
73.27
37,251,056
-1.89(-2.52%)
Jul 08, 2002
75.86
76.41
74.77
75.16
24,933,896
-0.95(-1.25%)
Jul 05, 2002
74.17
76.28
74.08
76.11
24,809,814
+2.91(+3.98%)
Jul 04, 2002
72.52
73.45
71.83
73.20
39,888,884
+0.00(+0.00%)
Jul 03, 2002
72.52
73.45
71.83
73.20
39,875,704
+0.41(+0.57%)
Jul 02, 2002
74.24
74.50
72.63
72.79
44,635,196
-1.58(-2.12%)
Jul 01, 2002
76.01
76.49
74.26
74.37
26,372,782
-1.48(-1.95%)
Jun 28, 2002
76.06
77.03
75.78
75.85
36,773,516
-0.36(-0.47%)
Jun 27, 2002
75.49
76.25
74.01
76.21
41,368,608
+1.31(+1.75%)
Jun 26, 2002
72.96
75.22
72.96
74.90
48,978,340
+0.12(+0.16%)
Jun 25, 2002
76.87
77.32
74.76
74.77
43,510,888
-1.32(-1.73%)
Jun 21, 2002
77.00
77.36
75.63
76.09
40,694,048
-1.48(-1.91%)
Jun 20, 2002
78.37
78.98
77.38
77.57
33,492,316
-1.00(-1.28%)
Jun 19, 2002
79.33
80.04
78.36
78.57
28,105,758
-1.88(-2.33%)
Jun 18, 2002
79.51
80.50
79.42
80.45
28,219,012
+0.65(+0.82%)
Jun 17, 2002
78.11
79.97
78.06
79.80
23,026,342
+2.08(+2.68%)
Jun 14, 2002
76.88
77.84
75.49
77.72
51,225,780
-0.90(-1.15%)
Jun 12, 2002
77.95
78.80
77.24
78.62
40,500,944
+0.48(+0.61%)
Jun 11, 2002
79.81
80.12
77.97
78.14
26,082,734
-1.36(-1.72%)
Jun 10, 2002
79.13
80.06
78.96
79.51
24,476,448
+0.31(+0.39%)
Jun 07, 2002
78.01
79.65
77.96
79.20
31,328,376
-0.09(-0.12%)
Jun 06, 2002
80.89
80.93
79.06
79.29
29,282,910
-1.65(-2.04%)
Jun 05, 2002
80.44
80.99
79.98
80.94
25,690,394
-1.23(-1.50%)
May 31, 2002
82.31
83.20
81.89
82.18
25,866,928
-0.67(-0.81%)
May 28, 2002
83.58
83.64
82.35
82.85
31,610,204
-0.45(-0.54%)
May 27, 2002
84.29
84.46
83.24
83.30
15,496,070
+0.00(+0.00%)
May 24, 2002
84.29
84.46
83.24
83.30
15,491,243
-1.08(-1.28%)
May 23, 2002
83.74
84.58
83.14
84.38
18,075,182
+0.89(+1.06%)
May 22, 2002
82.94
83.63
82.77
83.49
20,655,600
+0.18(+0.22%)
May 21, 2002
84.39
84.67
83.02
83.31
21,960,356
-0.77(-0.91%)
May 20, 2002
84.80
84.84
83.92
84.08
18,035,256
-0.92(-1.08%)
May 17, 2002
84.81
85.27
84.38
85.00
36,301,588
+0.41(+0.49%)
May 16, 2002
84.08
84.67
83.79
84.58
36,609,768
+0.44(+0.52%)
May 15, 2002
83.92
85.00
83.76
84.15
38,642,188
-0.33(-0.39%)
May 14, 2002
84.02
84.59
83.54
84.48
44,604,664
+1.80(+2.18%)
May 13, 2002
81.41
82.74
81.08
82.67
19,106,722
+1.65(+2.03%)
May 10, 2002
82.75
82.81
80.93
81.03
2,113,705
-1.56(-1.88%)
May 09, 2002
83.27
83.62
82.45
82.58
23,554,376
-0.97(-1.16%)
May 08, 2002
82.05
83.82
81.85
83.55
36,354,300
+3.00(+3.72%)
May 07, 2002
81.32
81.49
80.40
80.55
28,171,648
-0.28(-0.35%)
May 06, 2002
82.50
82.77
80.71
80.83
30,824,480
-1.62(-1.96%)
May 03, 2002
83.23
83.36
82.16
82.45
23,720,342
-0.90(-1.08%)
May 02, 2002
83.62
84.24
82.61
83.36
20,436,140
-0.32(-0.38%)
May 01, 2002
82.75
83.73
81.85
83.68
32,061,910
+1.01(+1.22%)
Apr 30, 2002
82.02
83.26
81.73
82.67
25,374,512
+0.77(+0.94%)
Apr 29, 2002
82.72
82.97
81.72
81.90
23,119,502
-0.41(-0.49%)
Apr 26, 2002
84.15
84.31
82.23
82.31
25,745,584
-1.59(-1.90%)
Apr 25, 2002
83.70
84.11
83.33
83.90
33,201,354
+0.05(+0.05%)
Apr 24, 2002
84.74
85.69
83.85
83.85
24,652,982
-0.85(-1.00%)
Apr 23, 2002
85.14
85.44
84.44
84.71
22,121,884
-0.37(-0.43%)
Apr 22, 2002
86.13
86.17
84.95
85.07
18,161,688
-1.44(-1.67%)
Apr 19, 2002
86.76
86.79
86.27
86.51
13,817,371
+0.31(+0.36%)
Apr 18, 2002
86.53
86.96
85.19
86.20
32,564,764
-0.38(-0.43%)
Apr 17, 2002
86.91
87.12
86.30
86.58
16,790,258
-0.18(-0.21%)
Apr 16, 2002
85.61
86.85
85.59
86.76
19,078,670
+2.02(+2.38%)
Apr 15, 2002
85.55
85.73
84.46
84.74
22,643,788
-0.65(-0.76%)
Apr 12, 2002
85.09
85.54
84.80
85.40
19,506,892
+0.64(+0.75%)
Apr 11, 2002
86.52
86.64
84.69
84.76
32,784,484
-2.16(-2.49%)
Apr 10, 2002
85.92
87.02
85.91
86.92
22,379,966
+0.97(+1.13%)
Apr 09, 2002
86.74
86.74
85.79
85.95
19,728,178
-0.61(-0.70%)
Apr 08, 2002
85.32
86.63
85.25
86.55
21,423,578
+0.18(+0.21%)
Apr 05, 2002
86.75
87.09
85.98
86.37
25,305,620
+0.02(+0.02%)
Apr 04, 2002
86.30
86.91
86.02
86.35
30,715,142
-0.36(-0.42%)
Apr 03, 2002
87.38
87.53
85.96
86.71
33,469,612
-0.61(-0.70%)
Apr 02, 2002
87.36
88.10
87.20
87.33
20,116,604
-0.48(-0.55%)
Apr 01, 2002
87.55
88.22
86.99
87.81
23,104,628
+0.04(+0.04%)
Mar 29, 2002
88.12
88.73
87.76
87.77
22,880,078
+0.00(+0.00%)
Mar 28, 2002
88.12
88.73
87.76
87.77
22,856,462
-0.04(-0.04%)
Mar 27, 2002
87.40
88.15
87.19
87.81
24,816,598
+0.23(+0.26%)
Mar 26, 2002
87.00
88.15
86.97
87.58
26,015,800
+0.51(+0.58%)
Mar 25, 2002
88.21
88.42
86.84
87.07
22,825,410
-1.10(-1.24%)
Mar 22, 2002
88.52
88.86
87.91
88.17
19,877,964
-0.19(-0.22%)
Mar 21, 2002
88.37
88.78
87.46
88.36
35,053,588
+0.04(+0.04%)
Mar 20, 2002
89.29
89.35
88.28
88.32
21,708,538
-1.69(-1.88%)
Mar 19, 2002
89.90
90.24
89.53
90.02
5,479,977
+0.60(+0.67%)
Mar 18, 2002
89.75
90.10
88.98
89.42
22,849,416
+0.02(+0.02%)
Mar 15, 2002
88.88
89.63
88.83
89.40
27,680,668
+0.59(+0.66%)
Mar 14, 2002
88.94
89.23
88.62
88.81
14,434,651
-0.12(-0.14%)
Mar 13, 2002
89.39
89.48
88.63
88.94
22,303,638
-0.87(-0.96%)
Mar 12, 2002
88.98
89.86
88.86
89.80
22,363,264
-0.05(-0.06%)
Mar 11, 2002
89.59
90.36
89.23
89.86
20,369,206
+0.19(+0.21%)
Mar 08, 2002
89.96
90.36
89.27
89.66
25,978,222
+0.38(+0.42%)
Mar 07, 2002
89.95
90.06
88.58
89.29
25,188,584
-0.19(-0.21%)
Mar 06, 2002
88.22
90.22
88.19
89.48
26,258,746
+1.05(+1.19%)
Mar 05, 2002
88.39
89.21
88.12
88.43
29,625,670
-0.28(-0.32%)
Mar 04, 2002
87.30
88.90
87.10
88.71
35,427,792
+1.54(+1.77%)
Mar 01, 2002
85.63
87.26
85.46
87.17
34,134,648
+1.99(+2.33%)
Feb 28, 2002
85.71
86.41
85.10
85.19
30,985,748
-0.38(-0.45%)
Feb 27, 2002
85.81
86.50
84.81
85.57
37,311,336
+0.33(+0.39%)
Feb 26, 2002
85.53
85.87
84.74
85.24
29,049,620
-0.18(-0.21%)
Feb 25, 2002
84.11
85.69
84.08
85.42
22,764,346
+1.39(+1.65%)
Feb 22, 2002
83.04
84.26
82.67
84.03
34,667,248
+1.03(+1.24%)
Feb 21, 2002
84.25
84.79
82.97
83.00
34,160,612
-1.76(-2.07%)
Feb 20, 2002
83.58
84.76
82.64
84.76
38,031,432
+1.40(+1.68%)
Feb 19, 2002
84.42
84.53
76.80
83.36
20,868,666
-1.63(-1.92%)
Feb 18, 2002
85.95
86.02
84.85
84.99
24,000,472
+0.00(+0.00%)
Feb 15, 2002
85.95
86.02
84.85
84.99
23,996,168
-0.90(-1.04%)
Feb 14, 2002
86.23
86.58
85.53
85.89
26,604,766
-0.16(-0.19%)
Feb 13, 2002
85.44
86.25
85.34
86.05
21,892,378
+0.90(+1.06%)
Feb 12, 2002
85.04
85.62
84.33
85.14
18,116,934
-0.27(-0.31%)
Feb 11, 2002
84.35
85.56
84.17
85.41
24,508,284
+1.03(+1.23%)
Feb 08, 2002
83.26
84.88
83.00
84.38
25,127,392
+1.59(+1.92%)
Feb 07, 2002
83.33
84.20
82.77
82.79
30,545,522
-0.52(-0.63%)
Feb 06, 2002
84.04
84.11
82.82
83.31
38,419,728
-0.36(-0.43%)
Feb 05, 2002
83.85
84.68
83.18
83.67
40,970,136
-0.52(-0.62%)
Feb 04, 2002
86.02
86.02
83.88
84.19
31,628,602
-2.15(-2.49%)
Feb 01, 2002
86.68
86.84
85.97
86.34
20,665,384
-0.41(-0.47%)
Jan 31, 2002
85.95
86.84
85.55
86.74
25,882,454
+1.00(+1.17%)
Jan 30, 2002
84.61
86.91
83.08
85.74
3,940,364
+1.22(+1.44%)
Jan 29, 2002
87.26
87.47
84.35
84.52
36,103,264
-2.74(-3.14%)
Jan 28, 2002
87.30
87.52
86.54
87.27
13,809,542
+0.24(+0.27%)
Jan 25, 2002
86.70
87.51
86.64
87.03
1,565,707
-0.02(-0.03%)
Jan 24, 2002
87.10
87.56
86.85
87.05
15,718,531
+0.27(+0.31%)
Jan 23, 2002
86.32
87.03
85.86
86.78
16,221,385
+0.66(+0.77%)
Jan 22, 2002
87.18
87.32
85.86
86.12
15,240,991
-0.60(-0.69%)
Jan 21, 2002
86.61
87.26
86.35
86.72
22,217,654
+0.00(+0.00%)
Jan 18, 2002
86.61
87.26
86.35
86.72
22,217,392
-0.40(-0.46%)
Jan 17, 2002
87.19
87.56
86.91
87.12
21,838,230
+0.65(+0.75%)
Jan 16, 2002
87.60
87.68
86.37
86.47
22,076,740
-1.79(-2.02%)
Jan 15, 2002
87.79
88.44
87.30
88.25
26,155,930
+0.71(+0.81%)
Jan 14, 2002
87.87
88.02
87.34
87.54
16,041,981
-0.55(-0.63%)
Jan 11, 2002
89.07
89.12
87.91
88.09
17,882,210
-0.87(-0.98%)
Jan 10, 2002
88.67
89.17
88.37
88.97
16,720,323
+1.42(+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
.