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, 2009	56.72	58.01	56.57	56.66	0	-1.44(-2.48%)
Feb 26, 2009	59.64	61.06	57.90	58.10	473,898,304	-1.45(-2.43%)
Feb 25, 2009	59.12	60.10	57.96	59.55	602,593,216	+0.17(+0.28%)
Feb 24, 2009	57.70	59.74	57.25	59.38	556,163,328	+2.17(+3.79%)
Feb 23, 2009	59.99	59.99	57.17	57.21	494,953,088	-2.12(-3.58%)
Feb 20, 2009	58.81	60.04	58.07	59.34	0	-0.58(-0.97%)
Feb 19, 2009	61.19	61.43	59.80	59.92	413,375,072	-0.65(-1.07%)
Feb 18, 2009	61.15	61.27	60.00	60.57	473,262,080	-0.15(-0.24%)
Feb 17, 2009	61.44	63.58	60.68	60.72	624,796,480	-2.71(-4.28%)
Feb 13, 2009	64.03	64.56	63.41	63.43	383,596,320	-0.69(-1.08%)
Feb 12, 2009	62.98	64.24	62.12	64.12	612,014,400	+0.05(+0.07%)
Feb 11, 2009	63.96	64.42	63.15	64.07	423,354,880	+0.38(+0.59%)
Feb 10, 2009	66.12	66.70	63.19	63.70	699,371,072	-3.06(-4.58%)
Feb 09, 2009	66.65	67.25	66.16	66.76	312,536,448	+0.09(+0.14%)
Feb 06, 2009	65.04	66.94	64.90	66.66	0	+1.85(+2.85%)
Feb 05, 2009	63.38	65.37	59.57	64.82	544,808,896	+0.95(+1.49%)
Feb 04, 2009	64.61	65.43	63.64	63.87	421,268,896	-0.31(-0.49%)
Feb 03, 2009	63.69	64.66	63.02	64.18	363,267,104	+0.89(+1.40%)

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.