Indicators

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

568.64 -11.37 (-1.96%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	195.11	196.23	193.33	193.56	125,549,968	-1.53(-0.78%)
Feb 26, 2016	196.57	196.68	194.90	195.09	129,833,664	-0.45(-0.23%)
Feb 25, 2016	193.73	195.55	192.83	195.54	110,496,592	+2.34(+1.21%)
Feb 24, 2016	192.32	193.53	189.32	193.20	150,208,016	+0.88(+0.46%)
Feb 23, 2016	194.00	194.32	192.18	192.32	111,328,576	-2.46(-1.26%)
Feb 22, 2016	193.87	194.95	193.79	194.78	103,457,808	+2.78(+1.45%)
Feb 19, 2016	191.17	192.18	190.45	192.00	114,792,992	-0.09(-0.05%)
Feb 18, 2016	193.20	193.27	191.72	192.09	102,195,384	-0.79(-0.41%)
Feb 17, 2016	191.16	193.32	191.01	192.88	135,498,832	+3.10(+1.63%)
Feb 16, 2016	188.77	189.81	187.63	189.78	119,851,376	+3.15(+1.69%)
Feb 12, 2016	184.96	186.63	186.63	186.63	127,632,400	+3.77(+2.06%)
Feb 11, 2016	182.34	184.10	181.09	182.86	218,793,008	-2.41(-1.30%)
Feb 10, 2016	186.41	188.34	185.12	185.27	147,815,216	-0.16(-0.09%)
Feb 09, 2016	183.36	186.94	183.20	185.43	184,222,912	+0.01(+0.01%)
Feb 08, 2016	185.77	186.12	182.80	185.42	191,267,040	-2.53(-1.35%)
Feb 05, 2016	190.99	191.67	187.20	187.95	180,788,304	-3.65(-1.91%)
Feb 04, 2016	190.71	192.75	189.96	191.60	139,423,296	+0.30(+0.16%)
Feb 03, 2016	191.41	191.78	187.10	191.30	204,813,392	+1.14(+0.60%)
Feb 02, 2016	191.96	191.97	189.54	190.16	182,435,712	-3.49(-1.80%)

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.