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, 2005	92.85	92.97	92.00	92.45	90,584,936	-0.61(-0.66%)
Feb 25, 2005	92.18	93.25	92.11	93.07	79,818,088	+0.91(+0.99%)
Feb 24, 2005	91.39	92.22	91.19	92.16	90,431,232	+0.61(+0.66%)
Feb 23, 2005	91.18	91.64	90.92	91.55	89,128,832	+0.65(+0.72%)
Feb 22, 2005	91.89	92.33	90.88	90.90	105,495,824	-1.37(-1.49%)
Feb 18, 2005	92.10	92.34	91.89	92.27	64,643,244	+0.12(+0.13%)
Feb 17, 2005	92.91	92.91	92.14	92.15	75,876,544	-0.75(-0.81%)
Feb 16, 2005	92.68	93.09	92.48	92.90	67,572,160	+0.06(+0.07%)
Feb 15, 2005	92.58	93.07	92.49	92.84	57,983,768	+0.34(+0.37%)
Feb 14, 2005	92.50	92.63	92.34	92.49	42,474,912	-0.07(-0.07%)
Feb 11, 2005	91.75	92.77	91.56	92.56	69,509,072	+0.79(+0.86%)
Feb 10, 2005	91.71	91.99	91.40	91.77	60,048,416	+0.33(+0.36%)
Feb 09, 2005	92.29	92.35	91.40	91.44	72,266,672	-0.69(-0.75%)
Feb 08, 2005	92.10	92.47	92.02	92.13	51,484,908	+0.11(+0.12%)
Feb 07, 2005	92.14	92.37	91.94	92.02	60,296,580	-0.12(-0.13%)
Feb 04, 2005	91.20	92.30	91.19	92.15	65,268,484	+0.86(+0.94%)
Feb 03, 2005	91.25	91.33	90.88	91.29	64,129,692	-0.12(-0.13%)
Feb 02, 2005	91.25	91.66	91.13	91.41	68,638,408	+0.28(+0.30%)

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.