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, 2014	154.58	155.72	153.97	155.00	181,292,848	+0.39(+0.25%)
Feb 27, 2014	153.59	154.65	153.40	154.61	112,233,328	+0.81(+0.52%)
Feb 26, 2014	154.02	154.43	153.37	153.80	114,592,536	+0.01(+0.01%)
Feb 25, 2014	153.95	154.42	153.29	153.79	140,037,696	-0.06(-0.04%)
Feb 24, 2014	153.37	154.88	153.00	153.85	135,439,824	+0.85(+0.55%)
Feb 21, 2014	153.50	153.84	152.93	153.00	141,960,800	-0.18(-0.11%)
Feb 20, 2014	152.49	153.53	151.93	153.18	125,223,272	+0.90(+0.59%)
Feb 19, 2014	152.90	153.88	152.15	152.28	150,034,144	-1.02(-0.66%)
Feb 18, 2014	153.25	153.50	152.80	153.29	94,737,544	+0.18(+0.12%)
Feb 14, 2014	152.13	153.11	153.11	153.11	115,978,768	+0.84(+0.55%)
Feb 13, 2014	150.47	152.43	150.46	152.27	118,562,736	+0.78(+0.52%)
Feb 12, 2014	151.61	152.12	151.19	151.49	112,996,808	+0.08(+0.05%)
Feb 11, 2014	149.90	151.80	149.80	151.41	145,705,568	+1.64(+1.09%)
Feb 10, 2014	149.52	149.82	149.11	149.78	107,895,584	+0.28(+0.18%)
Feb 07, 2014	148.36	149.66	147.88	149.50	205,264,432	+1.83(+1.24%)
Feb 06, 2014	146.09	147.67	145.79	147.67	155,685,312	+1.92(+1.32%)
Feb 05, 2014	145.43	146.07	144.53	145.75	195,794,272	-0.18(-0.12%)
Feb 04, 2014	145.56	146.31	144.86	145.93	195,005,824	+1.01(+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.