$209.33 +2.54 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
7/27/2015208.00207.55206.26206.79132,361,000
7/24/2015210.30210.37207.60208.00117,755,000
7/23/2015211.53211.65209.75210.1890,509,100
7/22/2015210.93211.77210.89211.3788,667,900
7/21/2015212.43212.74211.39211.7577,965,000
7/20/2015212.75213.18212.21212.5970,446,800
7/17/2015212.29212.55211.80212.4889,030,000
7/16/2015211.87212.30211.58212.30106,683,000
7/15/2015210.73211.28210.04210.6197,914,100
7/14/2015209.72211.05209.65210.6881,709,600
7/13/2015208.99209.90208.94209.77106,069,000
7/10/2015207.29207.98204.95207.48129,457,000
7/9/2015207.04207.35204.77204.90144,113,000
7/8/2015208.02206.76204.25204.53164,020,000
7/7/2015206.96208.17204.11208.02173,820,000
7/6/2015205.77207.65205.53206.72117,975,000
7/2/2015208.07208.27206.81207.31104,374,000
7/1/2015207.73208.03206.56207.50135,980,000
6/30/2015207.26207.32205.28205.85182,925,000
6/29/2015208.05209.83205.33205.42202,621,000
6/26/2015210.29210.58209.16209.82104,175,000
6/25/2015211.10211.25209.77209.8697,107,400
6/24/2015211.72212.17210.47210.5092,307,300
6/23/2015212.14212.44211.57212.0468,476,800
6/22/2015211.91212.59211.64211.8970,696,000
6/19/2015211.46211.55210.36210.81130,479,000
6/18/2015211.31213.34210.63212.78165,868,000
6/17/2015210.59211.32209.36210.59126,709,000
6/16/2015208.93210.35208.72210.2585,308,200
6/15/2015208.64209.45207.79209.11124,384,000
6/12/2015210.64211.48209.68210.01135,382,000
6/11/2015211.48212.09211.20211.6373,876,400
6/10/2015209.37211.41209.30210.95134,551,000
6/9/2015208.45209.10207.69208.45105,035,000
6/8/2015209.64209.82208.39208.4889,063,300
6/5/2015209.95210.58208.98209.77121,705,000
6/4/2015211.07211.86209.75210.13151,883,000
6/3/2015212.00212.67211.33211.9287,820,900
6/2/2015211.02212.19210.27211.3691,531,000
6/1/2015211.94212.34210.62211.5793,338,800
5/29/2015212.38212.43210.82211.14124,920,000
5/28/2015212.33212.59211.63212.4674,974,600
5/27/2015211.25212.98210.76212.7093,214,000
5/26/2015212.40212.91210.20210.70124,309,000
5/22/2015213.04213.54212.91212.9957,433,500
5/21/2015212.71213.75212.51213.5064,764,600
5/20/2015213.15213.78212.50212.8876,857,500
5/19/2015213.24213.57212.69213.0372,114,600
5/18/2015212.24213.40212.16213.1074,549,700
5/15/2015212.44212.61211.86212.4476,510,100
5/14/2015211.24212.32210.91212.2195,934,000
5/13/2015210.47211.22209.74210.0294,667,900
5/12/2015209.61210.63208.62209.98119,728,000
5/11/2015211.57211.89210.52210.6175,708,100
5/8/2015210.88211.86210.78211.62155,877,000
5/7/2015207.92209.38207.52208.8788,244,900
5/6/2015209.56209.93206.76208.04135,060,000
5/5/2015211.03211.46208.73208.90113,326,000
5/4/2015211.23212.02211.10211.3270,927,200
5/1/2015209.40210.77209.28210.72103,400,000
4/30/2015209.88210.35207.62208.46161,305,000
4/29/2015211.44211.29209.60210.57125,685,000
4/28/2015210.74211.50209.33211.4486,863,500
4/27/2015212.33212.48210.54210.7779,358,100
4/24/2015211.66211.97211.11211.6561,327,400
4/23/2015210.15211.94210.01211.16102,586,000
4/22/2015210.01210.85208.90210.6378,264,600
4/21/2015209.85210.86209.24209.6072,559,800
4/20/2015209.06210.25208.96209.8592,189,500
4/17/2015208.94209.23207.01207.95191,113,000
4/16/2015210.03210.98209.79210.3768,934,900
4/15/2015210.05211.04209.95210.4399,529,300
4/14/2015208.85209.71208.10209.4975,099,900
4/13/2015209.87210.63209.03209.0974,436,600
4/10/2015209.20210.09208.96210.0472,722,900
4/9/2015207.78209.18207.19208.9085,548,900
4/8/2015207.55208.51207.08207.9889,351,900
4/7/2015207.86208.76207.24207.2881,236,300
4/6/2015206.44208.45205.21207.83114,368,000
4/2/2015205.62206.98205.40206.4486,900,900
4/1/2015206.43206.42204.51205.70137,304,000
3/31/2015207.26208.10206.36206.43126,769,000
3/30/2015205.74208.61206.96208.2596,180,400
3/27/2015205.13205.95204.90205.74118,939,000
3/26/2015204.96206.37204.12205.27153,067,000
3/25/2015209.07209.35205.71205.76159,522,000
3/24/2015209.85210.40208.74208.8277,805,300
3/23/2015210.42211.11210.00210.0071,784,500
3/20/2015209.71211.02209.49210.41177,715,000
3/19/2015209.96210.47209.03209.50117,917,000
3/18/2015207.39211.27206.62210.46228,809,000
3/17/2015207.69208.42206.98207.9694,510,400
3/16/2015206.71208.69205.86208.58136,099,000
3/13/2015206.77207.93204.58205.83162,411,000
3/12/2015205.26207.18205.20207.1093,993,500
3/11/2015205.29205.50204.40204.50110,146,000
3/10/2015206.71206.81204.93204.98157,121,000
3/9/2015207.74208.79207.55208.3689,818,900
3/6/2015210.46209.94207.10207.50188,128,000
3/5/2015210.62210.80209.85210.4676,873,000
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!