$225.15 +0.55 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Dec. 8, 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
12/7/2016221.52224.67221.38224.60110,738,000
12/6/2016221.22221.74220.66221.7059,877,400
12/5/2016220.65221.40220.42221.0067,837,800
12/2/2016219.67220.25219.26219.6874,840,300
12/1/2016220.73220.73219.15219.5779,040,500
11/30/2016221.63221.82220.31220.38113,292,000
11/29/2016220.52221.44220.17220.9169,886,700
11/28/2016221.16221.48220.36220.4876,572,500
11/25/2016221.10221.56221.01221.5237,872,300
11/23/2016219.98220.76219.75220.7056,620,200
11/21/2016219.17220.18219.00220.1572,402,600
11/18/2016219.07219.27218.29218.5086,265,800
11/17/2016218.05219.06217.92218.9969,797,200
11/16/2016217.56218.14217.42217.8765,617,700
11/15/2016217.04218.28216.80218.2891,652,600
11/14/2016217.03217.27215.72216.5994,580,000
11/11/2016216.08216.70215.32216.42100,553,000
11/10/2016217.30218.31215.22216.92172,113,000
11/9/2016212.37217.10212.34216.38258,429,000
11/8/2016212.69214.77212.38214.11106,772,000
11/7/2016208.55213.19211.30213.15109,795,000
11/4/2016208.91209.89208.38208.55109,122,000
11/3/2016209.99210.24208.46208.7888,939,300
11/2/2016210.65211.10209.23209.74103,331,000
11/1/2016212.93212.99209.60211.01122,782,000
10/31/2016212.93213.19212.36212.5561,272,500
10/28/2016213.14213.93211.71212.54140,623,000
10/27/2016214.58214.62213.08213.1777,220,200
10/26/2016213.21214.42212.93213.7475,705,500
10/25/2016214.68214.98213.98214.1766,542,300
10/24/2016215.00215.32214.48214.8960,146,600
10/21/2016213.88214.08212.76213.9889,089,100
10/20/2016213.87214.53213.11213.8873,639,800
10/19/2016214.02214.64213.60214.2866,519,200
10/18/2016214.24214.31213.27213.7174,250,300
10/17/2016213.09213.39212.17212.3858,275,700
10/14/2016214.15214.69213.03213.1293,346,200
10/13/2016212.16213.59211.21213.01101,357,000
10/12/2016213.59214.32213.01213.7173,866,100
10/11/2016215.66215.74212.58213.43130,367,000
10/10/2016216.16216.70215.99216.1651,855,000
10/7/2016216.10216.30214.19215.0489,788,300
10/6/2016215.37216.04214.74215.7862,927,400
10/5/2016215.41216.13215.33215.6372,816,000
10/4/2016215.91216.17213.99214.68119,948,000
10/3/2016215.82216.04215.04215.7883,512,100
9/30/2016215.65217.12215.36216.30117,203,000
9/29/2016216.40216.87214.04214.68128,071,000
9/28/2016215.83216.82214.71216.6487,411,000
9/27/2016214.05215.68213.62215.5778,494,800
9/26/2016215.02215.23214.01214.2489,827,300
9/23/2016216.72216.88215.88215.9973,630,900
9/22/2016217.00217.53216.71217.1876,678,700
9/21/2016214.24216.03213.44215.82110,284,000
9/20/2016214.41214.59213.38213.4269,665,300
9/19/2016214.13214.88213.03213.4180,250,500
9/16/2016213.48213.69212.57213.37155,236,000
9/15/2016212.96215.73212.75215.28145,736,000
9/14/2016213.29214.70212.50213.15134,185,000
9/13/2016214.84215.15212.50213.23182,829,000
9/12/2016212.39216.81212.31216.34168,111,000
9/9/2016216.97217.03213.25213.28221,589,000
9/8/2016218.62218.94218.15218.5174,102,900
9/7/2016218.84219.22218.30219.0176,554,900
9/6/2016218.70219.12217.86219.0356,702,100
9/2/2016218.39218.87217.70218.3779,293,900
9/1/2016217.37217.73216.03217.3997,844,200
8/31/2016217.61217.75216.47217.3885,269,500
8/30/2016218.26218.59217.35218.0058,114,500
8/29/2016217.44218.67217.40218.3670,502,200
8/26/2016217.92219.12216.25217.29122,506,000
8/25/2016217.40218.19217.22217.7069,224,800
8/24/2016218.80218.91217.36217.8571,729,000
8/23/2016219.25219.60218.90218.9753,399,200
8/22/2016218.26218.80217.83218.5361,368,800
8/19/2016218.31218.75217.74218.5475,443,000
8/18/2016218.34218.90218.21218.8652,989,300
8/17/2016218.00218.53217.02218.3775,134,300
8/16/2016218.60218.68217.96217.9653,213,600
8/15/2016218.89219.50218.88219.0949,813,500
8/12/2016218.29218.71217.99218.4661,313,500
8/11/2016218.26218.94217.95218.6572,504,300
8/10/2016218.31218.40217.23217.6457,941,100
8/9/2016218.13218.76217.80218.1851,251,700
8/8/2016218.40218.52217.74218.0539,906,500
8/5/2016216.41218.23217.07218.1871,892,200
8/4/2016216.31216.78214.25216.4146,585,500
8/3/2016215.48216.25215.13216.1853,993,600
8/2/2016216.65216.83214.57215.5592,295,500
8/1/2016217.19217.65216.41216.9473,311,400
7/29/2016216.46217.54216.13217.1279,519,400
7/28/2016216.29217.11215.75216.7765,035,700
7/27/2016217.19217.27215.62216.5284,083,900
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center