The average closing price for SPY in 2003 was $63.74. It was up 27.3% for the year. The latest price is $679.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $73.82 | $74.02 | $73.57 | $73.86 | 31,501,800 |
December 30 2003 | $73.74 | $73.86 | $73.58 | $73.80 | 19,559,500 |
December 29 2003 | $73.08 | $73.86 | $72.87 | $73.78 | 22,483,700 |
December 26 2003 | $72.82 | $73.07 | $72.77 | $72.82 | 8,308,400 |
December 24 2003 | $72.70 | $72.94 | $72.64 | $72.76 | 8,055,800 |
December 23 2003 | $72.67 | $72.98 | $72.60 | $72.84 | 24,741,200 |
December 22 2003 | $72.21 | $72.79 | $72.21 | $72.79 | 27,611,300 |
December 19 2003 | $72.55 | $72.60 | $72.07 | $72.28 | 41,465,100 |
December 18 2003 | $71.71 | $72.49 | $71.61 | $72.49 | 29,353,100 |
December 17 2003 | $71.39 | $71.68 | $71.22 | $71.68 | 23,198,800 |
December 16 2003 | $71.14 | $71.68 | $71.03 | $71.46 | 32,894,200 |
December 15 2003 | $72.12 | $72.16 | $71.01 | $71.09 | 38,693,400 |
December 12 2003 | $71.33 | $71.48 | $70.95 | $71.44 | 34,142,200 |
December 11 2003 | $70.48 | $71.42 | $70.47 | $71.30 | 45,304,000 |
December 10 2003 | $70.54 | $70.68 | $70.00 | $70.51 | 36,915,400 |
December 09 2003 | $71.28 | $71.30 | $70.39 | $70.52 | 43,596,100 |
December 08 2003 | $70.52 | $71.11 | $70.48 | $71.07 | 32,482,900 |
December 05 2003 | $70.77 | $71.22 | $70.44 | $70.59 | 28,824,400 |
December 04 2003 | $70.80 | $71.17 | $70.65 | $71.09 | 36,089,500 |
December 03 2003 | $71.12 | $71.40 | $70.74 | $70.80 | 39,078,600 |
December 02 2003 | $70.94 | $71.20 | $70.74 | $70.91 | 35,352,000 |
December 01 2003 | $70.59 | $71.14 | $70.56 | $71.09 | 38,699,000 |
November 28 2003 | $70.21 | $70.47 | $70.16 | $70.33 | 10,507,500 |
November 26 2003 | $70.31 | $70.33 | $69.63 | $70.27 | 33,053,600 |
November 25 2003 | $69.85 | $70.31 | $69.67 | $70.02 | 37,580,000 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
