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 28, 2018	248.55	249.01	244.59	244.91	134,993,152	-2.51(-1.01%)
Feb 27, 2018	250.74	251.47	247.36	247.42	109,204,320	-3.13(-1.25%)
Feb 26, 2018	248.77	250.65	248.17	250.55	95,769,472	+2.88(+1.16%)
Feb 23, 2018	245.04	247.67	244.58	247.67	102,893,048	+3.88(+1.59%)
Feb 22, 2018			243.10	243.79	122,432,256	+0.32(+0.13%)
Feb 21, 2018	245.14	247.67	243.37	243.47	109,262,920	-1.22(-0.50%)
Feb 20, 2018	245.26	246.44	243.88	244.69	94,960,776	-1.54(-0.63%)
Feb 16, 2018		246.23	246.23	246.23	0	+0.07(+0.03%)
Feb 15, 2018	244.84	246.17	243.20	246.16	122,495,616	+3.10(+1.28%)
Feb 14, 2018	238.30	243.43	238.29	243.06	133,749,272	+3.24(+1.35%)
Feb 13, 2018	237.99	240.38	237.40	239.82	89,996,824	+0.59(+0.25%)
Feb 12, 2018	237.86	240.73	235.91	239.23	159,251,360	+3.46(+1.47%)
Feb 09, 2018	235.13	237.67	228.03	235.76	314,520,000	+3.49(+1.50%)
Feb 08, 2018	241.63	241.78	232.24	232.27	272,862,368	-9.05(-3.75%)
Feb 07, 2018	242.07	245.55	241.25	241.33	185,087,376	-1.32(-0.54%)
Feb 06, 2018	234.36	243.16	233.26	242.64	393,228,544	+1.37(+0.57%)
Feb 05, 2018	246.54	248.54	237.40	241.27	325,367,232	-7.07(-2.85%)
Feb 02, 2018	252.51	252.65	248.30	248.34	192,078,976	-5.53(-2.18%)

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.