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

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%)
Feb 01, 2024	483.13	487.71	482.30	487.69	92,028,680	+6.30(+1.31%)
Jan 31, 2024	487.11	487.57	481.36	481.38	126,238,048	-7.99(-1.63%)
Jan 30, 2024	489.04	490.10	488.59	489.37	59,645,544	-0.38(-0.08%)
Jan 29, 2024	486.22	489.89	485.66	489.75	60,796,276	+3.85(+0.79%)
Jan 26, 2024	486.08	487.61	485.03	485.90	77,283,368	-0.62(-0.13%)
Jan 25, 2024	486.07	486.79	483.89	486.52	72,629,880	+2.63(+0.54%)
Jan 24, 2024	486.30	487.26	483.38	483.89	81,772,160	+0.53(+0.11%)
Jan 23, 2024	482.51	483.60	481.39	483.36	50,013,656	+1.41(+0.29%)
Jan 22, 2024	482.51	483.72	481.29	481.95	76,249,552	+1.02(+0.21%)
Jan 19, 2024	476.17	481.23	475.06	480.94	111,517,192	+5.92(+1.25%)
Jan 18, 2024	472.54	475.58	470.96	475.01	92,090,848	+4.19(+0.89%)
Jan 17, 2024	470.36	471.33	468.42	470.83	69,125,544	-2.63(-0.56%)
Jan 16, 2024	473.79	475.13	471.60	473.46	85,197,200	-1.75(-0.37%)
Jan 12, 2024	476.36	477.12	473.76	475.20	58,207,708	+0.33(+0.07%)
Jan 11, 2024	476.11	476.64	470.80	474.88	78,082,696	-0.21(-0.04%)
Jan 10, 2024	472.69	475.97	472.40	475.08	67,438,048	+2.67(+0.57%)
Jan 09, 2024	470.41	473.46	469.89	472.41	66,079,560	-0.72(-0.15%)
Jan 08, 2024	466.98	473.28	466.85	473.13	75,050,336	+6.66(+1.43%)
Jan 05, 2024	466.04	468.98	464.99	466.47	86,413,864	+0.64(+0.14%)
Jan 04, 2024	466.85	469.50	465.60	465.83	84,508,976	-1.50(-0.32%)
Jan 03, 2024	468.97	469.73	466.72	467.34	103,748,584	-3.85(-0.82%)
Jan 02, 2024	470.70	472.20	469.03	471.19	124,007,992	-2.65(-0.56%)
Dec 29, 2023	475.01	475.55	471.83	473.84	122,665,296	-1.38(-0.29%)
Dec 28, 2023	475.40	476.07	474.79	475.21	78,238,872	+0.18(+0.04%)
Dec 27, 2023	473.97	475.18	473.42	475.03	68,194,264	+0.86(+0.18%)
Dec 26, 2023	472.60	475.10	472.52	474.18	55,510,836	+1.99(+0.42%)
Dec 22, 2023	472.39	473.91	470.24	472.18	67,374,840	+0.95(+0.20%)
Dec 21, 2023	469.87	471.51	467.39	471.24	86,850,944	+4.43(+0.95%)
Dec 20, 2023	472.49	474.42	466.37	466.81	102,898,832	-6.56(-1.39%)
Dec 19, 2023	471.07	473.44	470.99	473.37	55,849,620	+2.86(+0.61%)
Dec 18, 2023	469.52	471.51	468.44	470.51	70,525,984	+2.63(+0.56%)
Dec 15, 2023	468.04	469.24	465.98	467.88	145,585,792	-0.77(-0.16%)
Dec 14, 2023	469.13	470.36	465.91	468.65	119,144,256	+1.50(+0.32%)
Dec 13, 2023	461.18	467.41	460.81	467.15	93,127,160	+6.36(+1.38%)
Dec 12, 2023	458.34	460.89	457.32	460.79	68,652,872	+2.09(+0.46%)
Dec 11, 2023	456.42	458.88	456.20	458.70	65,358,452	+1.78(+0.39%)
Dec 08, 2023	454.20	457.46	453.95	456.92	83,798,744	+1.96(+0.43%)
Dec 07, 2023	453.65	455.63	453.04	454.97	67,423,376	+3.44(+0.76%)
Dec 06, 2023	455.54	455.57	451.07	451.52	69,501,304	-1.83(-0.40%)
Dec 05, 2023	452.02	454.33	451.63	453.35	70,505,336	-0.09(-0.02%)
Dec 04, 2023	452.36	455.85	451.10	453.44	73,013,280	-2.39(-0.52%)

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.