Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	84.90	85.17	84.39	84.87	226,491,664	+0.05(+0.06%)
Feb 25, 2010	83.72	84.88	83.49	84.82	337,984,416	-0.13(-0.15%)
Feb 24, 2010	84.16	85.07	84.20	84.95	229,938,864	+0.79(+0.94%)
Feb 23, 2010	84.97	85.23	83.94	84.16	270,137,248	-1.03(-1.21%)
Feb 22, 2010	85.49	85.52	84.94	85.20	172,480,592	+0.02(+0.02%)
Feb 19, 2010	85.00	85.51	84.58	85.18	290,550,112	+0.19(+0.22%)
Feb 18, 2010	84.37	85.18	84.33	84.99	252,076,128	+0.49(+0.58%)
Feb 17, 2010	84.51	84.62	84.13	84.51	220,050,080	+0.40(+0.47%)
Feb 16, 2010	83.43	84.19	82.64	84.11	207,502,912	+1.30(+1.57%)
Feb 12, 2010	82.00	82.80	82.80	82.80	397,457,664	-0.07(-0.08%)
Feb 11, 2010	81.91	82.97	81.43	82.87	291,432,128	+0.86(+1.05%)
Feb 10, 2010	82.05	82.47	81.33	82.02	313,591,616	-0.16(-0.20%)
Feb 09, 2010	82.11	82.89	81.45	82.18	440,654,528	+0.53(+0.65%)
Feb 08, 2010	81.81	82.26	81.10	81.65	292,252,416	-0.10(-0.12%)
Feb 05, 2010	81.67	81.92	80.15	81.75	644,009,344	+0.17(+0.21%)
Feb 04, 2010	83.53	83.56	81.56	81.58	464,946,208	-2.60(-3.09%)
Feb 03, 2010	84.22	84.68	83.93	84.18	225,154,464	-0.42(-0.50%)
Feb 02, 2010	83.74	84.76	83.45	84.60	282,098,688	+1.43(+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.