SPY returned -0.5% in February 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $681.23 | $684.99 | $679.78 | $684.12 | 83,308,900 |
February 26 2026 | $691.39 | $691.41 | $682.49 | $687.42 | 71,671,000 |
February 25 2026 | $688.30 | $691.79 | $688.22 | $691.26 | 56,369,500 |
February 24 2026 | $680.04 | $686.48 | $678.15 | $685.48 | 73,798,700 |
February 23 2026 | $685.96 | $688.12 | $678.52 | $680.53 | 90,558,100 |
February 20 2026 | $680.46 | $688.18 | $679.87 | $687.55 | 100,034,000 |
February 19 2026 | $681.98 | $684.31 | $679.69 | $682.62 | 58,649,400 |
February 18 2026 | $682.16 | $687.27 | $680.97 | $684.42 | 73,570,300 |
February 17 2026 | $678.29 | $683.07 | $673.94 | $680.99 | 81,354,700 |
February 13 2026 | $679.83 | $684.41 | $675.67 | $679.89 | 96,267,500 |
February 12 2026 | $692.35 | $693.46 | $678.52 | $679.41 | 118,829,000 |
February 11 2026 | $694.49 | $695.24 | $687.30 | $690.08 | 76,353,900 |
February 10 2026 | $693.06 | $694.64 | $689.78 | $690.24 | 65,185,700 |
February 09 2026 | $687.54 | $693.97 | $686.47 | $692.06 | 73,885,200 |
February 06 2026 | $679.60 | $690.42 | $679.00 | $688.74 | 89,127,600 |
February 05 2026 | $679.09 | $681.83 | $673.95 | $675.77 | 113,610,800 |
February 04 2026 | $688.47 | $689.57 | $679.90 | $684.32 | 105,204,600 |
February 03 2026 | $694.31 | $695.06 | $682.17 | $687.65 | 107,904,600 |
February 02 2026 | $687.70 | $695.03 | $687.54 | $693.52 | 79,286,500 |