Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 82.36 83.03 81.77 81.86 32,247,246 -0.37(-0.45%)
Feb 27, 2002 82.45 83.12 81.49 82.22 38,830,364 +0.32(+0.39%)
Feb 26, 2002 82.19 82.51 81.43 81.91 30,232,294 -0.17(-0.21%)
Feb 25, 2002 80.82 82.34 80.79 82.08 23,691,134 +1.33(+1.65%)
Feb 22, 2002 79.79 80.96 79.44 80.74 36,078,628 +0.99(+1.24%)
Feb 21, 2002 80.96 81.47 79.73 79.76 35,551,364 -1.69(-2.07%)
Feb 20, 2002 80.31 81.44 79.40 81.44 39,579,776 +1.35(+1.68%)
Feb 19, 2002 81.12 81.22 73.79 80.10 21,718,276 -1.57(-1.92%)
Feb 18, 2002 82.59 82.66 81.53 81.66 24,977,586 +0.00(+0.00%)
Feb 15, 2002 82.59 82.66 81.53 81.66 24,973,104 -0.86(-1.04%)
Feb 14, 2002 82.86 83.20 82.18 82.53 27,687,906 -0.15(-0.19%)
Feb 13, 2002 82.10 82.88 82.00 82.68 22,783,664 +0.87(+1.06%)
Feb 12, 2002 81.72 82.27 81.03 81.81 18,854,516 -0.26(-0.31%)
Feb 11, 2002 81.05 82.22 80.88 82.07 25,506,070 +0.99(+1.23%)
Feb 08, 2002 80.00 81.56 79.76 81.08 26,150,382 +1.52(+1.92%)
Feb 07, 2002 80.07 80.91 79.54 79.55 31,789,098 -0.50(-0.63%)
Feb 06, 2002 80.75 80.82 79.58 80.05 39,983,880 -0.35(-0.43%)
Feb 05, 2002 80.57 81.37 79.93 80.40 42,638,120 -0.50(-0.62%)
Feb 04, 2002 82.65 82.65 80.60 80.90 32,916,272 -2.06(-2.49%)
Feb 01, 2002 83.28 83.44 82.61 82.96 21,506,718 -0.39(-0.47%)
Jan 31, 2002 82.59 83.44 82.20 83.35 26,936,186 +0.96(+1.17%)
Jan 30, 2002 81.30 83.51 79.83 82.39 4,100,785 +1.17(+1.44%)
Jan 29, 2002 83.84 84.05 81.05 81.22 37,573,108 -2.64(-3.14%)
Jan 28, 2002 83.88 84.09 83.16 83.85 14,371,759 +0.23(+0.27%)
Jan 25, 2002 83.31 84.09 83.25 83.62 1,629,451 -0.02(-0.03%)
Jan 24, 2002 83.69 84.14 83.45 83.65 16,358,467 +0.26(+0.31%)
Jan 23, 2002 82.95 83.62 82.50 83.39 16,881,792 +0.63(+0.77%)
Jan 22, 2002 83.77 83.90 82.50 82.75 15,861,485 -0.57(-0.69%)
Jan 21, 2002 83.22 83.84 82.98 83.33 23,122,184 +0.00(+0.00%)
Jan 18, 2002 83.22 83.84 82.98 83.33 23,121,912 -0.38(-0.46%)
Jan 17, 2002 83.78 84.13 83.51 83.71 22,727,314 +0.63(+0.75%)
Jan 16, 2002 84.18 84.25 82.99 83.09 22,975,532 -1.72(-2.02%)
Jan 15, 2002 84.36 84.98 83.88 84.80 27,220,796 +0.68(+0.81%)
Jan 14, 2002 84.43 84.57 83.93 84.12 16,695,085 -0.53(-0.63%)
Jan 11, 2002 85.58 85.63 84.47 84.65 18,610,234 -0.84(-0.98%)
Jan 10, 2002 85.20 85.69 84.91 85.49 17,401,044 +1.36(+1.62%)
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.