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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 178.63 178.91 178.08 178.13 127,814,696 -0.61(-0.34%)
Feb 26, 2015 178.85 179.01 178.12 178.74 85,852,496 -0.21(-0.12%)
Feb 25, 2015 178.97 179.46 178.60 178.95 86,361,456 -0.15(-0.09%)
Feb 24, 2015 178.52 179.30 178.21 179.10 85,459,144 +0.51(+0.29%)
Feb 23, 2015 178.36 178.59 177.97 178.59 87,898,464 -0.03(-0.01%)
Feb 20, 2015 177.13 178.69 176.50 178.62 166,629,344 +1.06(+0.60%)
Feb 19, 2015 177.07 177.92 176.93 177.55 108,123,360 -0.13(-0.07%)
Feb 18, 2015 177.28 177.75 177.01 177.68 94,691,928 +0.02(+0.01%)
Feb 17, 2015 177.06 177.84 176.81 177.66 90,983,520 +0.28(+0.16%)
Feb 13, 2015 176.78 177.38 177.38 177.38 110,778,128 +0.73(+0.41%)
Feb 12, 2015 175.78 176.72 175.01 176.66 115,194,048 +1.68(+0.96%)
Feb 11, 2015 174.70 175.41 174.04 174.97 107,217,168 +0.10(+0.06%)
Feb 10, 2015 174.09 175.13 173.07 174.87 113,631,800 +1.84(+1.07%)
Feb 09, 2015 173.15 173.88 172.61 173.03 103,048,960 -0.78(-0.45%)
Feb 06, 2015 174.66 175.24 173.27 173.81 148,624,448 -0.48(-0.28%)
Feb 05, 2015 173.22 174.44 173.15 174.29 115,633,696 +1.74(+1.01%)
Feb 04, 2015 172.43 173.66 172.08 172.55 158,529,872 -0.66(-0.38%)
Feb 03, 2015 171.65 173.22 171.27 173.21 146,609,584 +2.47(+1.45%)
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.