Indicators

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

544.05 -0.78 (-0.14%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	103.46	103.85	103.12	103.47	181,499,712	+0.39(+0.38%)
Feb 25, 2011	102.42	103.14	102.36	103.08	181,900,992	+1.11(+1.08%)
Feb 24, 2011	101.95	102.39	101.03	101.97	334,092,160	-0.09(-0.08%)
Feb 23, 2011	102.69	102.88	101.43	102.06	291,692,928	-0.63(-0.61%)
Feb 22, 2011	103.70	104.82	102.41	102.69	298,886,272	-2.10(-2.01%)
Feb 18, 2011	104.67	104.92	104.43	104.79	166,891,664	+0.22(+0.21%)
Feb 17, 2011	103.96	104.72	103.87	104.58	140,936,304	+0.31(+0.30%)
Feb 16, 2011	103.96	104.39	103.75	104.26	167,042,176	+0.65(+0.63%)
Feb 15, 2011	103.62	103.77	103.07	103.61	153,363,680	-0.33(-0.31%)
Feb 14, 2011	103.62	104.02	103.51	103.94	130,361,184	+0.25(+0.24%)
Feb 11, 2011	102.67	103.82	102.64	103.69	176,794,704	+0.59(+0.57%)
Feb 10, 2011	102.51	103.19	102.28	103.10	208,697,200	+0.06(+0.06%)
Feb 09, 2011	102.99	103.31	102.52	103.03	187,960,528	-0.23(-0.23%)
Feb 08, 2011	102.89	103.32	102.61	103.27	126,943,176	+0.47(+0.45%)
Feb 07, 2011	102.39	103.14	102.38	102.80	144,223,040	+0.64(+0.63%)
Feb 04, 2011	101.91	102.20	101.44	102.16	172,838,368	+0.29(+0.28%)
Feb 03, 2011	101.47	102.03	100.93	101.87	187,102,960	+0.23(+0.23%)
Feb 02, 2011	101.58	101.92	101.52	101.64	151,056,240	-0.20(-0.20%)

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.