Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.09	155.22	153.47	154.50	181,877,232	+0.39(+0.25%)
Feb 27, 2014	153.09	154.15	152.91	154.11	112,595,104	+0.80(+0.52%)
Feb 26, 2014	153.52	153.93	152.88	153.31	114,961,920	+0.01(+0.01%)
Feb 25, 2014	153.46	153.92	152.79	153.30	140,489,088	-0.06(-0.04%)
Feb 24, 2014	152.87	154.39	152.51	153.36	135,876,400	+0.85(+0.55%)
Feb 21, 2014	153.01	153.34	152.44	152.51	142,418,400	-0.17(-0.11%)
Feb 20, 2014	152.00	153.03	151.44	152.69	125,626,920	+0.90(+0.59%)
Feb 19, 2014	152.40	153.39	151.66	151.79	150,517,776	-1.01(-0.66%)
Feb 18, 2014	152.76	153.01	152.31	152.80	95,042,928	+0.18(+0.12%)
Feb 14, 2014	151.64	152.62	152.62	152.62	116,352,616	+0.84(+0.55%)
Feb 13, 2014	149.98	151.94	149.97	151.78	118,944,912	+0.78(+0.52%)
Feb 12, 2014	151.13	151.63	150.70	151.00	113,361,040	+0.08(+0.05%)
Feb 11, 2014	149.42	151.31	149.32	150.93	146,175,248	+1.63(+1.09%)
Feb 10, 2014	149.04	149.34	148.63	149.29	108,243,384	+0.27(+0.18%)
Feb 07, 2014	147.88	149.18	147.40	149.02	205,926,080	+1.83(+1.24%)
Feb 06, 2014	145.62	147.19	145.32	147.19	156,187,152	+1.92(+1.32%)
Feb 05, 2014	144.96	145.60	144.07	145.28	196,425,392	-0.18(-0.12%)
Feb 04, 2014	145.10	145.84	144.40	145.46	195,634,400	+1.01(+0.70%)

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.