Indicators

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

568.25 -0.98 (-0.17%)

Official Closing 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 26, 2010	84.62	84.89	84.12	84.60	227,219,792	+0.05(+0.06%)
Feb 25, 2010	83.46	84.61	83.23	84.55	339,070,976	-0.13(-0.15%)
Feb 24, 2010	83.89	84.80	83.93	84.68	230,678,064	+0.79(+0.94%)
Feb 23, 2010	84.69	84.95	83.67	83.89	271,005,696	-1.03(-1.21%)
Feb 22, 2010	85.22	85.24	84.67	84.92	173,035,072	+0.02(+0.02%)
Feb 19, 2010	84.73	85.24	84.31	84.91	291,484,160	+0.19(+0.22%)
Feb 18, 2010	84.10	84.91	84.06	84.72	252,886,496	+0.49(+0.58%)
Feb 17, 2010	84.24	84.35	83.86	84.24	220,757,488	+0.40(+0.47%)
Feb 16, 2010	83.17	83.92	82.37	83.84	208,169,984	+1.30(+1.57%)
Feb 12, 2010	81.74	82.54	82.54	82.54	398,735,424	-0.07(-0.08%)
Feb 11, 2010	81.65	82.70	81.17	82.61	292,369,024	+0.86(+1.05%)
Feb 10, 2010	81.78	82.20	81.06	81.75	314,599,744	-0.16(-0.20%)
Feb 09, 2010	81.84	82.62	81.19	81.91	442,071,168	+0.53(+0.65%)
Feb 08, 2010	81.55	82.00	80.84	81.39	293,191,936	-0.10(-0.12%)
Feb 05, 2010	81.41	81.65	79.90	81.49	646,079,680	+0.17(+0.21%)
Feb 04, 2010	83.26	83.30	81.30	81.32	466,440,928	-2.59(-3.09%)
Feb 03, 2010	83.95	84.40	83.66	83.91	225,878,304	-0.42(-0.50%)
Feb 02, 2010	83.47	84.49	83.18	84.33	283,005,568	+1.42(+1.72%)

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.