SPY returned -0.5% in February 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $677.80 | $681.54 | $676.36 | $680.67 | 83,308,875 |
February 26 2026 | $687.91 | $687.93 | $679.05 | $683.96 | 71,670,992 |
February 25 2026 | $684.83 | $688.30 | $684.75 | $687.78 | 56,369,480 |
February 24 2026 | $676.62 | $683.02 | $674.73 | $682.02 | 73,798,727 |
February 23 2026 | $682.50 | $684.65 | $675.10 | $677.10 | 90,558,086 |
February 20 2026 | $677.03 | $684.71 | $676.45 | $684.09 | 100,034,000 |
February 19 2026 | $678.54 | $680.86 | $676.27 | $679.18 | 58,649,359 |
February 18 2026 | $678.72 | $683.81 | $677.54 | $680.97 | 73,570,336 |
February 17 2026 | $674.87 | $679.63 | $670.54 | $677.56 | 81,354,656 |
February 13 2026 | $676.41 | $680.96 | $672.27 | $676.47 | 96,267,484 |
February 12 2026 | $688.86 | $689.96 | $675.10 | $675.99 | 118,829,000 |
February 11 2026 | $690.99 | $691.74 | $683.84 | $686.60 | 76,353,875 |
February 10 2026 | $689.56 | $691.14 | $686.30 | $686.76 | 65,185,727 |
February 09 2026 | $684.08 | $690.48 | $683.01 | $688.57 | 73,885,195 |
February 06 2026 | $676.18 | $686.95 | $675.57 | $685.27 | 89,127,570 |
February 05 2026 | $675.66 | $678.39 | $670.55 | $672.37 | 113,610,797 |
February 04 2026 | $685.00 | $686.09 | $676.48 | $680.87 | 105,204,602 |
February 03 2026 | $690.81 | $691.56 | $678.73 | $684.19 | 107,904,602 |
February 02 2026 | $684.24 | $691.53 | $684.09 | $690.02 | 79,286,523 |