SPY returned -0.5% in February 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $679.48 | $683.23 | $678.04 | $682.36 | 83,308,900 |
February 26 2026 | $689.62 | $689.64 | $680.73 | $685.66 | 71,671,000 |
February 25 2026 | $686.53 | $690.01 | $686.45 | $689.49 | 56,369,500 |
February 24 2026 | $678.30 | $684.71 | $676.41 | $683.72 | 73,798,700 |
February 23 2026 | $684.19 | $686.35 | $676.77 | $678.78 | 90,558,100 |
February 20 2026 | $678.71 | $686.41 | $678.13 | $685.79 | 100,034,000 |
February 19 2026 | $680.23 | $682.55 | $677.95 | $680.86 | 58,649,400 |
February 18 2026 | $680.40 | $685.51 | $679.22 | $682.66 | 73,570,300 |
February 17 2026 | $676.55 | $681.32 | $672.21 | $679.24 | 81,354,700 |
February 13 2026 | $678.09 | $682.65 | $673.94 | $678.15 | 96,267,500 |
February 12 2026 | $690.57 | $691.67 | $676.77 | $677.67 | 118,829,000 |
February 11 2026 | $692.71 | $693.46 | $685.54 | $688.30 | 76,353,900 |
February 10 2026 | $691.28 | $692.86 | $688.00 | $688.46 | 65,185,700 |
February 09 2026 | $685.78 | $692.19 | $684.70 | $690.28 | 73,885,200 |
February 06 2026 | $677.86 | $688.65 | $677.25 | $686.97 | 89,127,600 |
February 05 2026 | $677.34 | $680.08 | $672.22 | $674.04 | 113,610,800 |
February 04 2026 | $686.70 | $687.80 | $678.16 | $682.56 | 105,204,600 |
February 03 2026 | $692.53 | $693.28 | $680.41 | $685.89 | 107,904,600 |
February 02 2026 | $685.94 | $693.25 | $685.78 | $691.73 | 79,286,500 |