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 29, 2012	109.92	110.26	108.94	109.32	232,778,272	-0.43(-0.39%)
Feb 28, 2012	109.47	109.88	109.25	109.75	161,994,576	+0.32(+0.29%)
Feb 27, 2012	108.53	109.73	108.35	109.44	182,472,144	+0.18(+0.17%)
Feb 24, 2012	109.25	109.47	109.01	109.25	132,275,840	+0.24(+0.22%)
Feb 23, 2012	108.48	109.09	108.11	109.01	172,342,048	+0.48(+0.44%)
Feb 22, 2012	108.72	108.95	108.34	108.54	155,420,784	-0.35(-0.32%)
Feb 21, 2012	109.09	109.35	108.55	108.89	167,848,816	+0.05(+0.04%)
Feb 17, 2012	108.92	109.01	108.48	108.84	162,769,888	+0.29(+0.27%)
Feb 16, 2012	107.37	108.65	107.18	108.55	233,547,920	+1.19(+1.11%)
Feb 15, 2012	108.22	108.38	107.15	107.36	243,845,456	-0.50(-0.47%)
Feb 14, 2012	107.71	107.93	107.11	107.86	207,205,184	-0.14(-0.13%)
Feb 13, 2012	107.97	108.13	107.50	108.00	144,769,344	+0.80(+0.74%)
Feb 10, 2012	108.00	107.29	106.79	107.20	210,444,352	-0.80(-0.74%)
Feb 09, 2012	108.04	108.18	107.36	108.00	185,930,672	+0.14(+0.13%)
Feb 08, 2012	107.60	107.89	107.16	107.86	173,898,816	+0.32(+0.30%)
Feb 07, 2012	107.05	107.73	106.63	107.55	169,552,752	+0.27(+0.25%)
Feb 06, 2012	106.90	107.32	106.78	107.27	134,858,912	-0.07(-0.07%)
Feb 03, 2012	106.92	107.41	106.73	107.35	201,283,728	+1.48(+1.40%)
Feb 02, 2012	105.90	106.13	105.49	105.86	141,529,440	+0.17(+0.16%)

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.