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, 2013	124.02	124.68	123.48	123.65	155,312,432	-0.25(-0.20%)
Feb 27, 2013	122.25	124.23	122.14	123.89	184,671,120	+1.54(+1.26%)
Feb 26, 2013	122.11	122.50	121.30	122.35	228,491,792	+0.83(+0.68%)
Feb 25, 2013	124.48	124.67	121.52	121.52	291,139,744	-2.36(-1.90%)
Feb 22, 2013	123.27	123.88	122.74	123.88	130,408,224	+1.20(+0.98%)
Feb 21, 2013	123.12	123.49	122.29	122.68	222,248,176	-0.75(-0.61%)
Feb 20, 2013	124.90	124.94	123.36	123.43	196,680,736	-1.56(-1.25%)
Feb 19, 2013	124.27	125.01	124.10	124.99	116,554,656	+0.93(+0.75%)
Feb 15, 2013	124.32	124.45	123.60	124.06	263,898,160	-0.15(-0.12%)
Feb 14, 2013	123.71	124.35	123.58	124.20	99,074,960	+0.11(+0.09%)
Feb 13, 2013	124.23	124.46	123.74	124.09	100,826,456	+0.11(+0.09%)
Feb 12, 2013	123.79	124.21	123.65	123.98	80,083,504	+0.20(+0.16%)
Feb 11, 2013	123.75	123.88	123.47	123.78	90,412,576	-0.02(-0.02%)
Feb 08, 2013	123.33	123.88	123.33	123.80	126,456,552	+0.69(+0.56%)
Feb 07, 2013	123.32	123.44	122.22	123.12	199,113,504	-0.16(-0.13%)
Feb 06, 2013	122.76	123.36	122.67	123.28	170,098,112	+1.33(+1.09%)
Feb 04, 2013	122.60	123.37	121.87	121.96	194,851,040	-1.39(-1.13%)

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.