Indicators

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

567.01 -2.22 (-0.39%)

Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	247.75	248.21	243.81	244.13	135,427,856	-2.50(-1.01%)
Feb 27, 2018	249.93	250.66	246.56	246.63	109,555,968	-3.12(-1.25%)
Feb 26, 2018	247.97	249.84	247.37	249.75	96,077,856	+2.87(+1.16%)
Feb 23, 2018	244.25	246.88	243.80	246.88	103,224,368	+3.87(+1.59%)
Feb 22, 2018			242.32	243.00	122,826,496	+0.31(+0.13%)
Feb 21, 2018	244.35	246.88	242.59	242.69	109,614,760	-1.21(-0.50%)
Feb 20, 2018	244.47	245.64	243.09	243.90	95,266,560	-1.54(-0.63%)
Feb 16, 2018		245.44	245.44	245.44	0	+0.07(+0.03%)
Feb 15, 2018	244.06	245.38	242.42	245.37	122,890,072	+3.09(+1.28%)
Feb 14, 2018	237.53	242.65	237.52	242.28	134,179,960	+3.23(+1.35%)
Feb 13, 2018	237.23	239.61	236.63	239.05	90,286,624	+0.59(+0.25%)
Feb 12, 2018	237.10	239.96	235.15	238.46	159,764,176	+3.45(+1.47%)
Feb 09, 2018	234.38	236.90	227.30	235.01	315,532,800	+3.48(+1.50%)
Feb 08, 2018	240.86	241.00	231.49	231.53	273,741,024	-9.02(-3.75%)
Feb 07, 2018	241.30	244.76	240.47	240.55	185,683,376	-1.31(-0.54%)
Feb 06, 2018	233.60	242.38	232.51	241.86	394,494,784	+1.37(+0.57%)
Feb 05, 2018	245.75	247.74	236.63	240.50	326,414,944	-7.05(-2.85%)
Feb 02, 2018	251.70	251.84	247.51	247.54	192,697,488	-5.51(-2.18%)

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.