$185.42 -2.53 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

Feb. 8, 2016 | 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
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
12/3/2015208.83209.15204.75205.61166,224,000
12/2/2015210.62211.00208.23208.53108,441,000
12/1/2015209.44210.82209.11210.6897,858,400
11/30/2015209.75209.89208.56208.69112,823,000
11/27/2015209.43209.80208.86209.5637,317,800
11/25/2015209.50209.74209.01209.3251,980,100
11/24/2015207.87209.83207.41209.3598,874,400
11/23/2015209.31209.98208.52209.0764,931,200
11/20/2015209.45210.12208.86209.3194,011,500
11/19/2015208.59209.05208.20208.5588,220,500
11/18/2015206.04208.90205.99208.73121,343,000
11/17/2015205.99207.04204.88205.47121,124,000
11/16/2015202.32205.69202.18205.62117,645,000
11/13/2015204.35204.67202.44202.54153,577,000
11/12/2015206.50207.06204.82204.84121,315,000
11/11/2015208.88208.94207.66207.7467,846,000
11/10/2015207.51208.60207.19208.5675,874,600
11/9/2015209.31209.49206.95208.08131,009,000
11/6/2015209.74210.32208.46210.04110,471,000
11/5/2015210.43210.98209.09210.1578,408,700
11/4/2015211.35211.50209.72210.3696,224,500
11/3/2015209.97211.66209.70211.0095,246,000
10/30/2015209.06209.44207.74207.93131,077,000
10/29/2015208.35209.27208.21208.8390,525,500
10/28/2015207.00208.98206.21208.95135,907,000
10/27/2015206.20207.00205.79206.6077,905,800
10/26/2015207.30207.37206.56207.0069,033,000
10/23/2015207.25207.95206.30207.51144,442,000
10/22/2015202.98205.51201.85205.26174,912,000
10/21/2015203.61203.79201.65201.85102,038,000
10/20/2015202.85203.84202.55203.0978,448,500
10/19/2015202.50203.37202.13203.3776,523,900
10/16/2015202.83203.29201.92203.27114,580,000
10/15/2015200.08202.36199.64202.35134,142,000
10/14/2015200.18200.87198.94199.2999,106,200
10/13/2015200.65202.16200.05200.2588,038,700
10/12/2015201.42201.76200.91201.5256,395,600
10/9/2015201.38201.90200.58201.33107,069,000
10/8/2015199.41201.55198.59201.21153,055,000
10/7/2015198.90199.83197.48199.41124,307,000
10/6/2015198.31198.98197.00197.79110,275,000
10/5/2015196.46198.74196.33198.47126,321,000
10/2/2015189.77195.03189.12195.00211,003,000
10/1/2015192.08192.49189.82192.13131,079,000
9/30/2015190.37191.83189.44191.63163,452,000
9/29/2015188.27189.74186.93188.12159,046,000
9/28/2015191.78191.91187.64188.01178,516,000
9/25/2015194.64195.00191.81192.85155,055,000
9/24/2015192.15193.45190.56192.90159,379,000
9/23/2015194.11194.67192.91193.6092,790,600
9/22/2015193.88194.46192.56193.91153,891,000
9/21/2015196.44197.68195.21196.46105,726,000
9/18/2015195.71198.68194.96195.45223,657,000
9/17/2015200.02202.89199.28199.73276,047,000
9/16/2015198.82200.41198.41200.1899,581,600
9/15/2015196.61198.99195.96198.46113,806,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center