$207.45 0.00 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Apr. 28, 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
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
3/3/2016198.79199.80198.11199.7895,172,200
3/2/2016197.74199.06197.25199.00102,415,000
3/1/2016195.01198.21194.45198.11141,800,000
2/29/2016195.11196.23193.33193.56125,918,000
2/26/2016196.57196.68194.90195.09129,834,000
2/25/2016193.73195.55192.83195.54110,728,000
2/24/2016192.32193.53189.32193.20150,812,000
2/23/2016194.00194.32192.18192.32111,455,000
2/22/2016193.87194.95193.79194.78103,640,000
2/19/2016191.17192.18190.45192.00114,793,000
2/18/2016193.20193.27191.72192.09102,343,000
2/17/2016191.16193.32191.01192.88136,010,000
2/16/2016188.77189.81187.63189.78120,251,000
2/12/2016184.96186.65183.96186.63127,632,000
2/11/2016182.34184.10181.09182.86219,059,000
2/10/2016186.41188.34185.12185.27148,214,000
2/9/2016183.36186.94183.20185.43184,513,000
2/8/2016185.77186.12182.80185.42191,527,000
2/5/2016190.99191.67187.20187.95180,788,000
2/4/2016190.71192.75189.96191.60139,532,000
2/3/2016191.41191.78187.10191.30205,055,000
2/2/2016191.96191.97189.54190.16182,565,000
2/1/2016192.53194.58191.84193.65136,062,000
1/29/2016190.02193.88189.88193.72210,529,000
1/28/2016189.96190.20187.16189.11143,799,000
1/27/2016189.58191.56187.06188.13185,682,000
1/26/2016188.42190.53188.02190.20141,037,000
1/25/2016189.92190.15187.41187.64130,372,000
1/22/2016189.78190.76188.88190.52168,320,000
1/21/2016186.21188.87184.64186.69195,773,000
1/20/2016185.03187.50181.02185.65286,548,000
1/19/2016189.96190.11186.20188.06195,244,000
1/15/2016186.77188.76185.52187.81324,846,000
1/14/2016189.55193.26187.66191.93240,796,000
1/13/2016194.45194.86188.38188.83221,169,000
1/12/2016193.82194.55191.14193.66172,330,000
1/11/2016193.01193.41189.82192.11187,941,000
1/8/2016194.05195.85191.58191.92209,817,000
1/7/2016195.33197.44193.59194.05213,436,000
1/6/2016198.34200.06197.60198.82152,113,000
1/5/2016201.40201.90200.05201.36110,846,000
1/4/2016200.49201.03198.59201.02222,354,000
12/31/2015205.13205.89203.87203.87114,878,000
12/30/2015207.11207.21205.76205.9363,317,700
12/29/2015206.51207.79206.47207.4092,640,700
12/28/2015204.86205.26203.94205.2165,899,900
12/24/2015205.72206.33205.42205.6848,542,200
12/23/2015204.69206.07204.58206.02110,987,000
12/22/2015202.72203.85201.55203.50111,026,000
12/21/2015201.41201.88200.09201.6799,094,300
12/18/2015202.77202.93199.83200.02251,394,000
12/17/2015208.40208.48204.84204.86173,092,000
12/16/2015206.37208.39204.80208.03197,017,000
12/15/2015204.70206.11202.87205.03154,070,000
12/14/2015202.07203.05199.95202.90182,385,000
12/11/2015203.35204.14201.51201.79211,173,000
12/10/2015205.42207.43205.14205.87116,129,000
12/9/2015206.19208.68204.18205.34162,402,000
12/8/2015206.49208.29205.78206.95103,372,000
12/7/2015209.23209.73207.20208.35102,027,000
12/4/2015205.61209.97205.93209.62192,914,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center