Indicators

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

505.65 +5.93 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	274.70	278.86	267.29	277.33	412,097,312	+1.04(+0.38%)
Feb 27, 2020	285.94	291.65	276.29	276.29	302,508,416	-15.31(-5.25%)
Feb 26, 2020	294.10	297.78	290.85	291.60	206,378,816	-1.08(-0.37%)
Feb 25, 2020	303.31	303.87	291.77	292.67	232,733,792	-9.15(-3.03%)
Feb 24, 2020	302.49	312.25	300.71	301.82	171,050,544	-10.35(-3.32%)
Feb 21, 2020	314.03	314.35	311.33	312.17	121,555,704	-2.59(-0.82%)
Feb 20, 2020	316.16	317.00	312.36	314.76	79,035,712	-1.96(-0.62%)
Feb 19, 2020	316.20	317.41	315.92	316.72	51,965,556	+1.51(+0.48%)
Feb 18, 2020	315.01	316.09	313.79	315.21	61,145,436	-0.81(-0.26%)
Feb 14, 2020	315.94	316.15	314.72	316.03	68,990,760	+0.50(+0.16%)
Feb 13, 2020	314.40	316.51	314.12	315.52	57,814,776	-0.34(-0.11%)
Feb 12, 2020	315.31	316.07	314.93	315.86	45,802,664	+2.02(+0.64%)
Feb 11, 2020	314.68	315.48	313.29	313.84	58,534,800	+0.54(+0.17%)
Feb 10, 2020	310.06	313.36	310.03	313.29	44,697,308	+2.32(+0.75%)
Feb 07, 2020	311.55	312.65	310.41	310.97	68,517,736	-1.67(-0.53%)
Feb 06, 2020	312.57	312.83	311.53	312.64	53,461,964	+1.05(+0.34%)
Feb 05, 2020	311.04	311.81	309.54	311.59	70,258,088	+3.56(+1.15%)
Feb 04, 2020	307.11	308.92	306.78	308.03	66,548,084	+4.62(+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.