Indicators

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

544.51 -0.73 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	98.90	99.25	97.89	97.96	97,380,248	-0.94(-0.95%)
Feb 27, 2006	98.86	99.35	98.77	98.90	46,965,824	+0.04(+0.04%)
Feb 24, 2006	98.66	98.92	98.37	98.86	48,145,332	+0.25(+0.26%)
Feb 23, 2006	98.76	99.04	98.00	98.61	56,874,432	-0.15(-0.15%)
Feb 22, 2006	98.38	99.05	98.28	98.76	55,414,412	+0.60(+0.61%)
Feb 21, 2006	98.64	98.86	98.01	98.16	60,816,908	-0.24(-0.25%)
Feb 17, 2006	98.63	98.67	98.23	98.41	52,807,084	-0.27(-0.27%)
Feb 16, 2006	98.01	98.71	97.92	98.67	79,893,384	+0.73(+0.75%)
Feb 15, 2006	97.53	98.03	97.21	97.94	111,881,616	+0.34(+0.35%)
Feb 14, 2006	96.61	97.81	94.46	97.60	119,070,736	+1.02(+1.06%)
Feb 13, 2006	96.69	96.86	96.22	96.57	68,470,296	-0.18(-0.18%)
Feb 10, 2006	96.60	97.12	95.84	96.75	84,440,464	+0.18(+0.18%)
Feb 09, 2006	96.95	97.48	96.54	96.57	81,187,688	-0.16(-0.17%)
Feb 08, 2006	96.18	97.86	95.95	96.73	77,786,992	+0.87(+0.91%)
Feb 07, 2006	96.55	96.76	95.80	95.86	93,213,944	-0.86(-0.88%)
Feb 06, 2006	96.60	96.87	96.39	96.72	59,573,520	+0.25(+0.26%)
Feb 03, 2006	96.73	98.09	96.37	96.47	112,624,864	-0.48(-0.50%)
Feb 02, 2006	97.86	97.89	96.87	96.95	109,466,456	-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.