Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	103.46	103.85	103.12	103.47	181,498,576	+0.39(+0.38%)
Feb 25, 2011	102.42	103.14	102.36	103.08	181,899,840	+1.11(+1.09%)
Feb 24, 2011	101.95	102.39	101.03	101.97	334,090,048	-0.09(-0.08%)
Feb 23, 2011	102.69	102.88	101.43	102.06	291,691,104	-0.63(-0.61%)
Feb 22, 2011	103.70	104.82	102.41	102.69	298,884,384	-2.10(-2.01%)
Feb 18, 2011	104.67	104.92	104.43	104.80	166,890,608	+0.22(+0.21%)
Feb 17, 2011	103.96	104.72	103.87	104.58	140,935,424	+0.31(+0.30%)
Feb 16, 2011	103.96	104.39	103.75	104.27	167,041,136	+0.65(+0.63%)
Feb 15, 2011	103.62	103.77	103.07	103.61	153,362,720	-0.33(-0.31%)
Feb 14, 2011	103.63	104.02	103.51	103.94	130,360,368	+0.25(+0.24%)
Feb 11, 2011	102.67	103.82	102.64	103.69	176,793,600	+0.59(+0.57%)
Feb 10, 2011	102.51	103.19	102.28	103.10	208,695,904	+0.07(+0.06%)
Feb 09, 2011	102.99	103.31	102.52	103.03	187,959,344	-0.23(-0.23%)
Feb 08, 2011	102.89	103.32	102.61	103.27	126,942,376	+0.47(+0.46%)
Feb 07, 2011	102.39	103.14	102.38	102.80	144,222,128	+0.64(+0.62%)
Feb 04, 2011	101.91	102.20	101.44	102.16	172,837,296	+0.29(+0.28%)
Feb 03, 2011	101.47	102.03	100.93	101.87	187,101,792	+0.23(+0.23%)
Feb 02, 2011	101.58	101.92	101.52	101.64	151,055,296	-0.20(-0.19%)

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.