Indicators

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

544.97 +0.75 (+0.14%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	107.25	108.47	106.80	107.67	232,396,928	+1.09(+1.02%)
Feb 27, 2007	109.92	110.16	106.19	106.57	359,592,544	-4.32(-3.89%)
Feb 26, 2007	111.41	111.50	110.58	110.89	90,737,456	-0.12(-0.10%)
Feb 23, 2007	111.34	111.38	110.58	111.00	94,207,312	-0.43(-0.39%)
Feb 22, 2007	111.58	111.86	110.90	111.44	103,509,224	-0.08(-0.08%)
Feb 21, 2007	111.25	111.59	111.04	111.52	83,736,504	-0.05(-0.04%)
Feb 20, 2007	111.20	111.69	110.06	111.57	74,495,600	+0.24(+0.21%)
Feb 16, 2007	111.11	111.36	110.95	111.33	52,152,208	-0.05(-0.05%)
Feb 15, 2007	111.29	111.50	111.10	111.39	50,678,836	+0.15(+0.13%)
Feb 14, 2007	110.62	111.46	110.61	111.24	86,443,896	+0.72(+0.66%)
Feb 13, 2007	109.83	110.70	109.83	110.52	83,900,360	+0.92(+0.84%)
Feb 12, 2007	109.97	110.04	109.39	109.59	85,942,872	-0.38(-0.34%)
Feb 09, 2007	110.83	111.03	109.54	109.97	103,518,776	-0.83(-0.74%)
Feb 08, 2007	110.61	110.87	110.22	110.79	92,467,960	-0.14(-0.13%)
Feb 07, 2007	110.87	111.05	110.45	110.94	72,882,824	+0.25(+0.22%)
Feb 06, 2007	110.75	110.80	110.26	110.69	74,717,472	+0.03(+0.03%)
Feb 05, 2007	110.55	110.73	110.27	110.66	55,983,680	+0.03(+0.03%)
Feb 02, 2007	110.58	110.74	110.30	110.63	64,934,780	+0.15(+0.14%)

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.