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, 2007	107.60	108.82	107.15	108.01	231,649,584	+1.09(+1.02%)
Feb 27, 2007	110.27	110.52	106.53	106.92	358,436,192	-4.33(-3.89%)
Feb 26, 2007	111.77	111.86	110.94	111.25	90,445,664	-0.11(-0.10%)
Feb 23, 2007	111.70	111.74	110.94	111.36	93,904,368	-0.44(-0.39%)
Feb 22, 2007	111.94	112.22	111.26	111.80	103,176,360	-0.08(-0.08%)
Feb 21, 2007	111.61	111.95	111.40	111.88	83,467,224	-0.05(-0.04%)
Feb 20, 2007	111.56	112.05	110.41	111.93	74,256,040	+0.24(+0.21%)
Feb 16, 2007	111.47	111.71	111.31	111.69	51,984,496	-0.05(-0.05%)
Feb 15, 2007	111.64	111.86	111.46	111.75	50,515,864	+0.15(+0.13%)
Feb 14, 2007	110.98	111.82	110.96	111.60	86,165,912	+0.73(+0.66%)
Feb 13, 2007	110.19	111.06	110.18	110.87	83,630,560	+0.93(+0.84%)
Feb 12, 2007	110.32	110.40	109.75	109.94	85,666,496	-0.38(-0.34%)
Feb 09, 2007	111.19	111.39	109.90	110.32	103,185,880	-0.83(-0.74%)
Feb 08, 2007	110.96	111.22	110.57	111.15	92,170,608	-0.15(-0.13%)
Feb 07, 2007	111.22	111.41	110.80	111.29	72,648,448	+0.25(+0.22%)
Feb 06, 2007	111.11	111.16	110.62	111.05	74,477,192	+0.03(+0.03%)
Feb 05, 2007	110.90	111.09	110.63	111.02	55,803,652	+0.03(+0.03%)
Feb 02, 2007	110.93	111.09	110.66	110.99	64,725,968	+0.15(+0.14%)

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.