Indicators

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

547.10 +4.32 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	506.50	508.16	503.79	506.51	84,088,272	+1.81(+0.36%)
Feb 28, 2024	503.76	505.29	503.40	504.69	56,592,928	-0.67(-0.13%)
Feb 27, 2024	505.13	505.59	503.19	505.36	49,731,836	+0.94(+0.19%)
Feb 26, 2024	506.73	507.17	504.29	504.42	50,469,220	-1.85(-0.37%)
Feb 23, 2024	507.69	508.55	505.53	506.28	62,558,140	+0.35(+0.07%)
Feb 22, 2024	502.45	506.92	501.46	505.93	76,261,984	+10.26(+2.07%)
Feb 21, 2024	493.89	495.83	492.03	495.67	59,488,172	+0.45(+0.09%)
Feb 20, 2024	496.18	496.87	492.92	495.22	71,889,480	-2.74(-0.55%)
Feb 16, 2024	500.15	501.31	497.20	497.96	75,777,144	-2.49(-0.50%)
Feb 15, 2024	497.74	500.64	497.25	500.45	61,777,252	+3.43(+0.69%)
Feb 14, 2024	495.25	497.52	492.87	497.03	68,565,904	+4.48(+0.91%)
Feb 13, 2024	493.00	495.55	489.19	492.55	113,295,544	-6.88(-1.38%)
Feb 12, 2024	499.62	501.94	498.69	499.43	56,571,924	-0.22(-0.04%)
Feb 09, 2024	497.30	500.10	496.95	499.65	64,178,720	+2.87(+0.58%)
Feb 08, 2024	496.56	497.17	495.72	496.78	52,408,184	+0.22(+0.04%)
Feb 07, 2024	494.75	496.99	493.83	496.56	71,054,296	+4.11(+0.83%)
Feb 06, 2024	491.99	492.79	490.53	492.45	55,990,960	+1.43(+0.29%)
Feb 05, 2024	492.17	492.85	488.71	491.02	75,945,368	-1.80(-0.36%)
Feb 02, 2024	488.13	494.51	487.79	492.82	99,536,712	+5.13(+1.05%)

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.