$216.52 -0.23 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
7/26/2016216.53217.17215.76216.7570,080,500
7/25/2016217.00217.06215.97216.6555,873,100
7/22/2016216.41217.30216.10217.2462,787,500
7/21/2016216.96217.22215.75216.2767,777,300
7/20/2016216.19217.37216.24217.0958,159,500
7/19/2016215.92216.23215.63216.1954,345,700
7/18/2016215.97216.60215.67216.4158,725,900
7/15/2016216.78217.01215.31215.83107,155,000
7/14/2016216.40216.67215.66216.1291,230,900
7/13/2016215.44215.45214.35214.9287,324,100
7/12/2016214.53215.30213.43214.95101,276,000
7/11/2016213.19214.07212.95213.4073,633,900
7/8/2016211.05212.94210.78212.65133,971,000
7/7/2016209.87210.65208.63209.5385,593,800
7/6/2016207.83209.80207.06209.6696,021,500
7/5/2016208.95209.08207.71208.41109,804,000
7/1/2016209.48210.49209.29209.92106,055,000
6/30/2016207.21209.54206.56209.48165,022,000
6/29/2016204.84206.93204.72206.66137,329,000
6/28/2016201.48203.23201.12203.20159,382,000
6/27/2016201.59201.60198.65199.60248,989,000
6/24/2016203.63210.85202.72203.13333,444,000
6/23/2016209.81210.87209.27210.81102,731,000
6/22/2016208.65209.50207.93208.1095,560,500
6/21/2016208.30208.92207.78208.4472,461,700
6/20/2016208.82209.61207.75207.8582,789,600
6/17/2016207.17207.20205.75206.52117,056,000
6/16/2016207.75208.57205.59208.37149,533,000
6/15/2016208.04209.36207.53207.75109,124,000
6/14/2016208.00208.74206.92208.04125,059,000
6/13/2016209.36210.37208.35208.45117,751,000
6/10/2016210.46210.86209.43210.07113,829,000
6/9/2016211.51212.22211.19212.0873,786,900
6/8/2016211.84212.52211.69212.3766,170,900
6/7/2016211.53212.34211.50211.6860,974,800
6/6/2016210.70211.77210.51211.3564,887,000
6/3/2016210.25210.69208.86210.28101,757,000
6/2/2016209.80210.93209.24210.9163,044,700
6/1/2016209.12210.48208.89210.2769,936,200
5/31/2016210.56210.69209.18209.84109,879,000
5/27/2016209.53210.25209.47210.2464,211,200
5/26/2016209.44209.71208.97209.3455,280,700
5/25/2016208.67209.77207.87209.2879,221,500
5/24/2016206.17208.24206.14207.8793,537,800
5/23/2016205.51205.84204.99205.2158,682,600
5/20/2016204.92206.10204.86205.49104,990,000
5/19/2016204.06204.54202.78204.20115,431,000
5/18/2016204.44206.30203.63204.91123,493,000
5/17/2016206.46206.80204.23204.85114,925,000
5/16/2016204.96207.34204.89206.7877,486,800
5/13/2016206.21206.86204.38204.7696,474,600
5/12/2016207.29207.49205.37206.5689,586,300
5/11/2016207.91208.54206.50206.5081,727,000
5/10/2016206.72208.50206.64208.4577,472,200
5/9/2016205.57206.40205.36205.8974,374,900
5/6/2016204.06205.77203.88205.7289,315,000
5/5/2016205.56205.98204.47204.9767,619,200
5/4/2016204.99205.85204.42205.0192,243,800
5/3/2016206.52206.80205.28206.16106,422,000
5/2/2016206.92208.18206.41207.9762,188,000
4/29/2016206.72207.13205.03206.33142,424,000
4/28/2016208.46209.76206.96207.4597,216,200
4/27/2016208.47209.81208.05209.3577,329,400
4/26/2016209.04209.52208.36208.9275,864,200
4/25/2016208.26208.66207.54208.6166,166,500
4/22/2016208.55209.29207.91208.9799,251,700
4/21/2016210.12210.25208.65208.9785,695,000
4/20/2016209.95210.92209.39210.1081,100,300
4/19/2016209.74210.20208.94209.9088,316,100
4/18/2016207.78209.28207.00209.2482,531,000
4/15/2016208.01208.17207.40207.7875,761,600
4/14/2016208.07208.60207.60208.0165,212,900
4/13/2016207.00208.10206.84208.0096,336,400
4/12/2016204.22206.25203.70205.92115,351,000
4/11/2016205.25206.07203.91204.0283,757,500
4/8/2016205.34205.85203.87204.5095,040,600
4/7/2016206.42205.56203.09203.95113,859,000
4/6/2016204.19206.49203.98206.4291,839,800
4/5/2016204.67206.26203.89204.1999,662,200
4/4/2016206.83207.07205.89206.2563,497,000
4/1/2016204.35207.14203.98206.92114,423,000
3/31/2016205.91206.41205.33205.5294,584,100
3/30/2016206.30206.87205.59206.0286,365,300
3/29/2016202.76205.25202.40205.1292,922,900
3/28/2016203.61203.86202.71203.2462,408,200
3/24/2016202.00203.16201.74203.1284,360,900
3/23/2016204.11204.33203.01203.2181,052,500
3/22/2016203.76205.23203.57204.5697,471,900
3/21/2016204.07204.94203.80204.6772,926,700
3/18/2016204.17204.78203.80204.38138,372,000
3/17/2016203.24205.23202.77204.63134,279,000
3/16/2016201.60203.82201.55203.34129,303,000
3/15/2016201.36202.53201.05202.1793,169,100
3/14/2016202.16203.04201.77202.5073,612,000
3/11/2016201.26202.81199.52202.76137,965,000
3/10/2016199.96201.07197.38199.54156,839,000
3/9/2016199.36199.79198.43199.3894,801,200
3/8/2016199.32199.92198.21198.40123,975,000
3/7/2016199.34201.07199.25200.59100,219,000
3/4/2016200.01201.35199.03200.43129,294,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center