Indicators

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

569.67 +1.42 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	84.83	85.24	84.42	84.71	53,331,120	+0.06(+0.07%)
Feb 26, 2004	84.40	84.90	84.20	84.65	40,309,636	+0.05(+0.06%)
Feb 25, 2004	84.29	84.74	84.19	84.60	42,413,120	+0.35(+0.42%)
Feb 24, 2004	84.15	84.68	83.24	84.24	59,693,312	-0.15(-0.17%)
Feb 23, 2004	84.85	84.88	84.08	84.39	49,380,516	-0.21(-0.25%)
Feb 20, 2004	85.04	85.11	84.19	84.60	63,452,864	-0.26(-0.30%)
Feb 19, 2004	85.67	85.71	84.74	84.86	69,501,792	-0.32(-0.37%)
Feb 18, 2004	85.57	85.87	84.95	85.18	38,918,084	-0.38(-0.44%)
Feb 17, 2004	85.32	85.74	85.26	85.55	32,575,988	+0.77(+0.90%)
Feb 13, 2004	85.30	85.57	84.51	84.79	60,753,952	-0.38(-0.45%)
Feb 12, 2004	85.41	85.63	85.12	85.17	37,790,368	-0.31(-0.36%)
Feb 11, 2004	84.54	85.71	84.08	85.48	58,362,460	+0.90(+1.06%)
Feb 10, 2004	84.16	84.79	84.15	84.58	37,929,956	+0.27(+0.32%)
Feb 09, 2004	84.45	84.60	84.17	84.31	33,757,204	+0.02(+0.03%)
Feb 06, 2004	83.53	84.47	83.37	84.29	50,566,216	+0.94(+1.12%)
Feb 05, 2004	83.28	83.62	83.06	83.35	48,880,956	+0.24(+0.29%)
Feb 04, 2004	83.36	83.76	83.06	83.11	53,813,848	-0.68(-0.82%)
Feb 03, 2004	83.76	84.06	83.54	83.79	34,163,072	-0.14(-0.17%)

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.