Indicators

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

501.98 -8.08 (-1.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	209.31	209.56	208.73	209.13	109,506,376	-0.57(-0.27%)
Feb 27, 2017	209.28	209.87	209.03	209.70	63,866,940	+0.33(+0.16%)
Feb 24, 2017	208.24	209.42	208.19	209.37	93,151,064	+0.27(+0.13%)
Feb 23, 2017	209.49	209.51	208.33	209.10	84,297,744	+0.14(+0.07%)
Feb 22, 2017	208.73	209.19	208.56	208.96	70,153,384	-0.19(-0.09%)
Feb 21, 2017	208.29	209.33	208.28	209.15	100,465,912	+1.24(+0.60%)
Feb 17, 2017		207.91	207.91	207.91	0	+0.33(+0.16%)
Feb 16, 2017	207.79	207.97	206.81	207.58	95,664,768	-0.18(-0.09%)
Feb 15, 2017	206.46	207.96	206.41	207.76	97,832,448	+1.08(+0.52%)
Feb 14, 2017	205.67	206.69	205.32	206.68	79,775,624	+0.82(+0.40%)
Feb 13, 2017	205.25	206.12	205.22	205.86	62,315,848	+1.11(+0.54%)
Feb 10, 2017	204.29	204.97	203.96	204.75	74,645,904	+0.81(+0.39%)
Feb 09, 2017	202.74	204.25	202.99	203.94	74,524,224	+1.20(+0.59%)
Feb 08, 2017		202.87	201.91	202.74	58,115,768	+0.26(+0.13%)
Feb 07, 2017	202.86	203.10	202.28	202.47	65,432,464	+0.01(+0.00%)
Feb 06, 2017	202.41	202.81	202.12	202.46	65,292,552	-0.36(-0.18%)
Feb 03, 2017	202.37	203.01	202.05	202.82	91,094,896	+1.39(+0.69%)
Feb 02, 2017	201.30	201.73	200.60	201.44	78,714,144	+0.13(+0.07%)

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.