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, 2006	99.22	99.57	98.20	98.28	97,067,096	-0.94(-0.95%)
Feb 27, 2006	99.18	99.67	99.08	99.22	46,814,792	+0.04(+0.04%)
Feb 24, 2006	98.98	99.24	98.69	99.18	47,990,508	+0.25(+0.26%)
Feb 23, 2006	99.08	99.36	98.32	98.93	56,691,536	-0.15(-0.15%)
Feb 22, 2006	98.69	99.37	98.60	99.08	55,236,212	+0.60(+0.61%)
Feb 21, 2006	98.96	99.18	98.32	98.48	60,621,332	-0.25(-0.25%)
Feb 17, 2006	98.95	98.99	98.55	98.72	52,637,268	-0.27(-0.27%)
Feb 16, 2006	98.32	99.03	98.24	98.99	79,636,464	+0.74(+0.75%)
Feb 15, 2006	97.84	98.35	97.52	98.26	111,521,832	+0.34(+0.35%)
Feb 14, 2006	96.92	98.13	94.76	97.91	118,687,824	+1.03(+1.06%)
Feb 13, 2006	97.01	97.18	96.53	96.88	68,250,112	-0.18(-0.18%)
Feb 10, 2006	96.91	97.44	96.15	97.06	84,168,928	+0.18(+0.18%)
Feb 09, 2006	97.27	97.80	96.85	96.88	80,926,608	-0.16(-0.17%)
Feb 08, 2006	96.49	98.18	96.26	97.04	77,536,848	+0.87(+0.91%)
Feb 07, 2006	96.86	97.08	96.11	96.17	92,914,192	-0.86(-0.88%)
Feb 06, 2006	96.91	97.18	96.70	97.03	59,381,944	+0.25(+0.26%)
Feb 03, 2006	97.04	98.40	96.68	96.78	112,262,688	-0.48(-0.50%)
Feb 02, 2006	98.18	98.21	97.18	97.26	109,114,432	-1.14(-1.16%)

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.