Dow Up0.94% Nasdaq Up2.15%

SPDR S&P 500 ETF (SPY)

-NYSEArca
187.82 Up 2.39(1.29%) 10:36AM EST - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 22, 199343.6943.7843.5643.72513,60028.46
Feb 19, 199343.4143.5643.3443.5634,90028.36
Feb 18, 199343.9443.9442.8143.41378,10028.26
Feb 17, 199343.4743.5343.2843.44210,90028.28
Feb 16, 199344.4744.4743.4143.47374,80028.30
Feb 12, 199344.8844.8844.5944.5942,50029.03
Feb 11, 199344.7845.1344.7844.9419,50029.25
Feb 10, 199344.6644.7544.5344.72379,60029.11
Feb 9, 199344.8144.8144.5644.66122,10029.07
Feb 8, 199344.9745.1344.9144.97596,10029.27
Feb 5, 199344.9745.0644.7244.97492,10029.27
Feb 4, 199344.9745.0944.4745.00531,50029.29
Feb 3, 199344.4144.8444.3844.81529,40029.17
Feb 2, 199344.2244.3844.1344.34201,30028.87
Feb 1, 199343.9744.2543.9744.25480,50028.81
Jan 29, 199343.9743.9743.7543.941,003,20028.60
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.