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 28, 2020	273.82	277.96	266.44	276.44	413,422,720	+1.04(+0.38%)
Feb 27, 2020	285.02	290.72	275.40	275.40	303,481,344	-15.26(-5.25%)
Feb 26, 2020	293.16	296.83	289.91	290.66	207,042,592	-1.07(-0.37%)
Feb 25, 2020	302.34	302.89	290.84	291.73	233,482,320	-9.12(-3.03%)
Feb 24, 2020	301.52	311.24	299.75	300.85	171,600,688	-10.32(-3.32%)
Feb 21, 2020	313.03	313.34	310.33	311.17	121,946,656	-2.58(-0.82%)
Feb 20, 2020	315.14	315.98	311.36	313.75	79,289,912	-1.95(-0.62%)
Feb 19, 2020	315.19	316.39	314.90	315.70	52,132,692	+1.50(+0.48%)
Feb 18, 2020	314.00	315.08	312.78	314.20	61,342,096	-0.81(-0.26%)
Feb 14, 2020	314.93	315.13	313.71	315.01	69,212,656	+0.50(+0.16%)
Feb 13, 2020	313.39	315.50	313.11	314.51	58,000,724	-0.34(-0.11%)
Feb 12, 2020	314.30	315.06	313.92	314.85	45,949,980	+2.01(+0.64%)
Feb 11, 2020	313.67	314.47	312.29	312.83	58,723,064	+0.54(+0.17%)
Feb 10, 2020	309.07	312.36	309.03	312.29	44,841,068	+2.31(+0.75%)
Feb 07, 2020	310.55	311.65	309.42	309.98	68,738,104	-1.66(-0.53%)
Feb 06, 2020	311.57	311.83	310.54	311.64	53,633,912	+1.05(+0.34%)
Feb 05, 2020	310.04	310.81	308.55	310.59	70,484,056	+3.55(+1.15%)
Feb 04, 2020	306.12	307.93	305.80	307.05	66,762,124	+4.61(+1.52%)

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.