$205.74 +0.47 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Mar. 27, 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
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
3/4/2015210.40210.49209.06210.23114,497,000
3/3/2015211.47212.05210.08211.12110,326,000
3/2/2015210.78212.06210.72211.9987,491,400
2/27/2015211.26211.58210.60210.66108,076,000
2/26/2015211.52211.71210.65211.3872,697,900
2/25/2015211.66212.24211.22211.6373,061,700
2/24/2015211.12212.05210.76211.8172,472,300
2/23/2015210.94211.21210.48211.2174,411,100
2/20/2015209.48211.33208.73211.24140,896,000
2/19/2015209.41210.42209.24209.9891,462,500
2/18/2015209.66210.22209.34210.1380,652,900
2/17/2015209.40210.32209.10210.1176,968,200
2/13/2015209.07209.84208.76209.7893,670,400
2/12/2015207.89208.99206.97208.9297,546,000
2/11/2015206.61207.45205.83206.9391,087,800
2/10/2015205.88207.12204.68206.8196,164,200
2/9/2015204.77205.64204.14204.6387,219,000
2/6/2015206.56207.24204.92205.55125,672,000
2/5/2015204.86206.30204.77206.1297,953,200
2/4/2015203.92205.38203.51204.06134,307,000
2/3/2015203.00204.85202.55204.84124,213,000
2/2/2015200.05202.03197.86201.92163,107,000
1/30/2015200.57202.17199.13199.45197,730,000
1/29/2015200.38202.30198.68201.99173,585,000
1/28/2015204.17204.29199.91200.14168,514,000
1/27/2015202.97204.12201.74202.74134,045,000
1/26/2015204.71205.56203.85205.4592,009,700
1/23/2015205.79206.10204.81204.97117,517,000
1/22/2015203.99206.26202.33206.10174,356,000
1/21/2015201.50203.66200.94203.08122,943,000
1/20/2015202.40202.72200.17202.06130,991,000
1/16/2015198.77201.82198.55201.63211,880,000
1/15/2015201.63202.01198.88199.02176,614,000
1/14/2015199.65201.10198.57200.86192,991,000
1/13/2015204.12205.48200.51202.08214,553,000
1/12/2015204.41204.60201.92202.65144,396,000
1/9/2015206.40206.42203.51204.25158,567,000
1/8/2015204.01206.16203.99205.90147,218,000
1/6/2015202.09202.72198.86199.82209,151,000
1/5/2015204.17204.37201.35201.72169,633,000
1/2/2015206.38206.88204.18205.43121,466,000
12/31/2014207.99208.19205.39205.54130,334,000
12/30/2014208.21208.37207.51207.6073,540,800
12/29/2014208.22208.97208.14208.7279,644,000
12/26/2014208.31208.85208.25208.4457,326,700
12/24/2014208.02208.34207.72207.7742,963,400
12/23/2014208.17208.23207.40207.75122,168,000
12/22/2014206.52207.47206.46207.47148,319,000
12/19/2014206.43207.33205.61206.52245,085,000
12/18/2014204.74212.97203.92206.78257,634,000
12/17/2014198.44202.34198.29201.79253,910,000
12/16/2014199.51202.40197.86197.91259,544,000
12/15/2014201.98202.53198.78199.51189,966,000
12/12/2014202.64203.82200.85200.89202,330,000
12/11/2014203.88206.19203.71204.19159,013,000
12/10/2014205.91205.98202.93203.16159,856,000
12/9/2014204.37206.60203.91206.47125,180,000
12/8/2014207.52208.12205.93206.61108,588,000
12/5/2014207.87208.47207.55208.0091,025,500
12/4/2014207.54208.27206.70207.6691,316,600
12/3/2014207.30208.15207.10207.8968,952,000
12/2/2014205.81207.34205.78207.0974,507,200
12/1/2014207.20206.54205.38205.76103,968,000
11/28/2014207.49207.87206.91207.2057,890,100
11/26/2014207.29207.76207.03207.6462,167,800
11/25/2014207.54207.79206.80207.1179,108,300
11/24/2014207.17207.39206.91207.2665,880,800
11/21/2014207.64207.84205.98206.68142,327,000
11/20/2014204.26205.71204.18205.5872,840,300
11/19/2014205.31205.55204.30205.2282,373,000
11/18/2014204.44205.92204.44205.5576,068,100
11/17/2014203.85204.58203.65204.3780,441,000
11/14/2014204.10204.49203.72204.2480,417,500
11/13/2014204.16204.83203.21204.1985,357,900
11/12/2014203.35204.24203.31203.9690,120,300
11/11/2014204.06204.31203.65204.1854,499,400
11/10/2014203.38204.04203.13203.9866,319,000
11/7/2014203.17203.60202.61203.3489,539,700
11/6/2014202.39203.26201.64203.15107,089,000
11/5/2014202.54202.59201.45202.3491,708,600
11/4/2014201.23201.60200.06201.0793,342,800
11/3/2014201.92202.45201.31201.7793,734,100
10/31/2014201.78201.82200.77201.66146,903,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center