Indicators

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

568.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	89.22	89.33	88.40	88.84	94,272,856	-0.59(-0.66%)
Feb 25, 2005	88.57	89.60	88.51	89.43	83,067,656	+0.88(+0.99%)
Feb 24, 2005	87.81	88.61	87.62	88.55	94,112,880	+0.58(+0.66%)
Feb 23, 2005	87.61	88.06	87.36	87.97	92,757,464	+0.63(+0.72%)
Feb 22, 2005	88.30	88.72	87.33	87.34	109,790,792	-1.32(-1.49%)
Feb 18, 2005	88.50	88.73	88.30	88.66	67,275,016	+0.12(+0.13%)
Feb 17, 2005	89.28	89.28	88.54	88.54	78,965,648	-0.72(-0.81%)
Feb 16, 2005	89.06	89.45	88.87	89.26	70,323,176	+0.06(+0.07%)
Feb 15, 2005	88.96	89.43	88.87	89.21	60,344,416	+0.33(+0.37%)
Feb 14, 2005	88.88	89.01	88.73	88.87	44,204,160	-0.07(-0.07%)
Feb 11, 2005	88.16	89.14	87.98	88.94	72,338,944	+0.76(+0.86%)
Feb 10, 2005	88.12	88.39	87.83	88.18	62,493,116	+0.32(+0.36%)
Feb 09, 2005	88.68	88.73	87.82	87.87	75,208,808	-0.66(-0.75%)
Feb 08, 2005	88.50	88.85	88.42	88.53	53,580,972	+0.10(+0.12%)
Feb 07, 2005	88.54	88.76	88.34	88.42	62,751,384	-0.12(-0.13%)
Feb 04, 2005	87.64	88.69	87.62	88.54	67,925,704	+0.82(+0.94%)
Feb 03, 2005	87.68	87.75	87.32	87.72	66,740,552	-0.12(-0.13%)
Feb 02, 2005	87.68	88.07	87.56	87.84	71,432,832	+0.27(+0.30%)

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.