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, 2022	417.47	423.43	416.19	421.92	150,423,264	-1.08(-0.26%)
Feb 25, 2022	415.13	423.08	416.03	423.00	126,087,904	+9.13(+2.21%)
Feb 24, 2022	397.17	414.31	396.80	413.87	221,024,848	+4.97(+1.22%)
Feb 23, 2022	418.08	418.66	407.15	408.90	137,107,648	-6.20(-1.49%)
Feb 22, 2022	417.33	420.82	411.51	415.09	128,472,600	-4.50(-1.07%)
Feb 18, 2022				419.60	0	-2.73(-0.65%)
Feb 17, 2022	428.28	431.51	421.71	422.33	105,615,232	+1.80(+0.43%)
Feb 16, 2022	428.97	432.95	420.53	420.53	87,474,272	-10.53(-2.44%)
Feb 15, 2022	428.77	431.24	428.24	431.06	91,573,208	+6.65(+1.57%)
Feb 14, 2022	425.09	426.72	420.67	424.42	126,349,256	-1.20(-0.28%)
Feb 11, 2022	434.26	436.38	424.15	425.62	158,558,416	-8.56(-1.97%)
Feb 10, 2022	436.13	442.28	432.13	434.18	144,853,856	-7.94(-1.80%)
Feb 09, 2022	439.88	442.45	439.67	442.12	95,676,440	+6.38(+1.46%)
Feb 08, 2022	431.67	436.69	430.21	435.74	83,743,432	+3.56(+0.82%)
Feb 07, 2022	434.36	435.79	430.82	432.19	87,261,992	-1.39(-0.32%)
Feb 04, 2022	431.31	437.52	428.87	433.58	124,161,696	+2.03(+0.47%)
Feb 03, 2022	435.75	437.70	430.69	431.55	121,970,744	-7.21(-1.64%)
Feb 02, 2022	440.15	442.68	437.78	438.76	121,408,328	+3.33(+0.77%)

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.