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 27, 2004	88.28	88.71	87.86	88.15	51,244,832	+0.06(+0.07%)
Feb 26, 2004	87.84	88.36	87.63	88.09	38,732,740	+0.05(+0.06%)
Feb 25, 2004	87.73	88.19	87.62	88.04	40,753,936	+0.37(+0.42%)
Feb 24, 2004	87.58	88.13	86.63	87.67	57,358,136	-0.15(-0.17%)
Feb 23, 2004	88.31	88.34	87.50	87.82	47,448,772	-0.22(-0.25%)
Feb 20, 2004	88.51	88.57	87.62	88.05	60,970,616	-0.27(-0.30%)
Feb 19, 2004	89.16	89.20	88.19	88.32	66,782,916	-0.33(-0.37%)
Feb 18, 2004	89.06	89.37	88.41	88.64	37,395,624	-0.39(-0.44%)
Feb 17, 2004	88.79	89.23	88.73	89.04	31,301,630	+0.80(+0.90%)
Feb 13, 2004	88.77	89.06	87.95	88.24	58,377,284	-0.40(-0.45%)
Feb 12, 2004	88.89	89.11	88.58	88.64	36,312,024	-0.32(-0.36%)
Feb 11, 2004	87.99	89.20	87.50	88.96	56,079,344	+0.94(+1.06%)
Feb 10, 2004	87.59	88.25	87.57	88.02	36,446,152	+0.28(+0.32%)
Feb 09, 2004	87.89	88.04	87.59	87.74	32,436,636	+0.02(+0.03%)
Feb 06, 2004	86.93	87.91	86.76	87.72	48,588,088	+0.97(+1.12%)
Feb 05, 2004	86.67	87.02	86.44	86.74	46,968,752	+0.25(+0.29%)
Feb 04, 2004	86.75	87.17	86.45	86.49	51,708,672	-0.71(-0.82%)
Feb 03, 2004	87.17	87.48	86.94	87.20	32,826,628	-0.15(-0.17%)

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.