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, 2019	256.28	256.73	255.69	256.02	75,296,312	-0.48(-0.19%)
Feb 27, 2019	255.88	256.86	254.92	256.50	61,801,620	-0.11(-0.04%)
Feb 26, 2019	256.42	257.51	256.23	256.61	61,728,336	-0.18(-0.07%)
Feb 25, 2019	257.91	258.44	256.71	256.80	75,046,840	+0.35(+0.14%)
Feb 22, 2019	255.50	256.65	254.85	256.45	85,026,872	+1.58(+0.62%)
Feb 21, 2019	255.12	255.49	253.88	254.87	69,726,496	-0.91(-0.36%)
Feb 20, 2019	255.22	256.25	254.71	255.78	83,305,632	+0.51(+0.20%)
Feb 19, 2019	254.00	255.93	253.99	255.26	64,217,440	+0.44(+0.17%)
Feb 15, 2019	253.89	254.86	253.68	254.82	105,679,856	+2.75(+1.09%)
Feb 14, 2019	251.52	253.23	250.69	252.07	90,208,128	-0.56(-0.22%)
Feb 13, 2019	252.67	253.50	252.24	252.63	70,898,152	+0.82(+0.32%)
Feb 12, 2019	250.27	252.20	250.20	251.82	78,413,872	+3.20(+1.29%)
Feb 11, 2019	249.15	249.42	248.08	248.62	73,862,296	+0.14(+0.06%)
Feb 08, 2019	246.90	248.58	246.06	248.48	82,495,264	+0.30(+0.12%)
Feb 07, 2019	248.91	249.47	246.48	248.18	103,667,256	-2.39(-0.95%)
Feb 06, 2019	250.61	251.12	249.81	250.57	63,425,112	-0.33(-0.13%)
Feb 05, 2019	250.29	251.21	249.78	250.90	86,514,624	+1.05(+0.42%)
Feb 04, 2019	248.15	249.91	247.46	249.85	66,036,804	+1.75(+0.70%)

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.