146 Followers USX:SPY - SPDR S&P 500 SPDR S&P 500
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
4 Mar 2021 USD 384.0 371.88 381.22 376.72 376.72 -4.700 (-1.23%) 182,691,705
3 Mar 2021 USD 386.83 381.31 385.79 381.42 381.42 -5.120 (-1.32%) 119,482,700
2 Mar 2021 USD 390.07 386.0 389.82 386.54 386.54 -3.040 (-0.78%) 79,595,332
1 Mar 2021 USD 390.92 380.572 385.59 389.58 389.58 +9.220 (+2.42%) 105,348,798
26 Feb 2021 USD 385.58 378.23 384.35 380.36 380.36 -1.970 (-0.52%) 152,701,639
25 Feb 2021 USD 391.88 380.7789 390.41 382.33 382.33 -9.440 (-2.41%) 146,670,499
24 Feb 2021 USD 392.23 385.27 386.33 391.77 391.77 +4.270 (+1.10%) 72,433,946
23 Feb 2021 USD 388.945 380.2 384.66 387.5 387.5 +0.470 (+0.12%) 107,284,127
22 Feb 2021 USD 389.62 386.74 387.06 387.03 387.03 -3 (-0.77%) 67,414,170
19 Feb 2021 USD 392.38 389.55 392.07 390.03 390.03 -0.690 (-0.18%) 83,240,971
18 Feb 2021 USD 391.515 387.74 389.59 390.72 390.72 -1.670 (-0.43%) 59,712,773
17 Feb 2021 USD 392.66 389.33 390.42 392.39 392.39 +0.090 (+0.02%) 52,806,681
16 Feb 2021 USD 394.17 391.53 393.96 392.3 392.3 -0.340 (-0.09%) 50,972,366
12 Feb 2021 USD 392.9 389.77 389.85 392.64 392.64 +1.930 (+0.49%) 50,593,270
11 Feb 2021 USD 391.69 388.1 391.24 390.71 390.71 +0.630 (+0.16%) 42,913,288
10 Feb 2021 USD 392.28 387.5 392.12 390.08 390.08 -0.170 (-0.04%) 59,154,370
9 Feb 2021 USD 390.89 389.17 389.61 390.25 390.25 -0.260 (-0.07%) 35,551,059
8 Feb 2021 USD 390.56 388.35 389.27 390.51 390.51 +2.800 (+0.72%) 38,365,185
5 Feb 2021 USD 388.47 386.1444 388.2 387.71 387.71 +1.520 (+0.39%) 48,669,773
4 Feb 2021 USD 386.24 381.9655 382.96 386.19 386.19 +4.340 (+1.14%) 47,142,555
3 Feb 2021 USD 383.7 380.48 382.435 381.85 381.85 +0.300 (+0.08%) 52,427,090
2 Feb 2021 USD 383.22 376.3181 379.65 381.55 381.55 +5.320 (+1.41%) 64,450,662
1 Feb 2021 USD 377.34 370.376 373.72 376.23 376.23 +6.160 (+1.66%) 75,817,597
29 Jan 2021 USD 376.67 368.27 375.63 370.07 370.07 -7.560 (-2.00%) 126,765,121
28 Jan 2021 USD 381.93 375.89 376.36 377.63 377.63 +3.220 (+0.86%) 94,198,104
27 Jan 2021 USD 380.32 372.01 380.22 374.41 374.41 -9.380 (-2.44%) 123,351,078
26 Jan 2021 USD 385.85 383.54 385.41 383.79 383.79 -0.600 (-0.16%) 42,665,281
25 Jan 2021 USD 384.77 378.46 383.67 384.39 384.39 +1.510 (+0.39%) 70,401,971
22 Jan 2021 USD 384.1256 381.835 382.25 382.88 382.88 -1.360 (-0.35%) 52,136,931
21 Jan 2021 USD 384.95 383.25 384.49 384.24 384.24 +0.350 (+0.09%) 47,955,809