SPDR S&P 500 $
173.05
+1.98
18/9/2013 06:40 PM | NYSEARCA : SPY
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/17/2013 | 170.46 | 171.11 | 170.46 | 171.07 | 82,523,200 |
| 9/16/2013 | 171.16 | 171.24 | 170.04 | 170.31 | 126,187,000 |
| 9/13/2013 | 169.13 | 169.46 | 168.74 | 169.33 | 72,727,800 |
| 9/12/2013 | 169.34 | 169.56 | 168.72 | 168.95 | 83,209,000 |
| 9/11/2013 | 168.64 | 169.40 | 168.35 | 169.40 | 94,545,800 |
| 9/10/2013 | 168.64 | 168.90 | 168.26 | 168.87 | 105,848,000 |
| 9/9/2013 | 166.45 | 167.73 | 166.45 | 167.63 | 87,559,200 |
| 9/6/2013 | 166.51 | 166.98 | 164.48 | 166.04 | 159,756,000 |
| 9/5/2013 | 165.85 | 166.40 | 165.73 | 165.96 | 63,090,400 |
| 9/4/2013 | 164.43 | 166.03 | 164.14 | 165.75 | 97,389,400 |
| 9/3/2013 | 165.23 | 165.58 | 163.70 | 164.39 | 142,375,008 |
| 8/30/2013 | 164.51 | 164.53 | 163.17 | 163.65 | 134,928,992 |
| 8/29/2013 | 163.55 | 165.04 | 163.40 | 164.17 | 119,200,000 |
| 8/28/2013 | 163.26 | 164.49 | 163.05 | 163.91 | 108,113,000 |
| 8/27/2013 | 164.36 | 166.00 | 163.21 | 163.33 | 158,622,000 |
| 8/26/2013 | 166.79 | 167.30 | 165.89 | 166.00 | 89,705,000 |
| 8/23/2013 | 166.55 | 166.83 | 165.77 | 166.62 | 90,893,600 |
| 8/22/2013 | 164.90 | 166.30 | 164.89 | 166.06 | 101,471,000 |
| 8/21/2013 | 165.12 | 166.03 | 164.19 | 164.56 | 159,530,000 |
| 8/20/2013 | 165.04 | 166.20 | 164.86 | 165.58 | 89,294,400 |
| 8/19/2013 | 165.64 | 166.21 | 164.76 | 164.77 | 96,437,600 |
| 8/16/2013 | 166.06 | 166.63 | 165.50 | 165.83 | 130,868,000 |
| 8/15/2013 | 167.41 | 167.43 | 166.09 | 166.38 | 152,932,000 |
| 8/14/2013 | 169.53 | 169.80 | 168.70 | 168.74 | 79,829,200 |
| 8/13/2013 | 169.41 | 169.90 | 168.41 | 169.61 | 80,806,000 |
| 8/12/2013 | 168.46 | 169.31 | 168.38 | 169.11 | 68,593,200 |
| 8/9/2013 | 169.58 | 170.10 | 168.72 | 169.31 | 91,856,496 |
| 8/8/2013 | 169.98 | 170.18 | 168.93 | 169.80 | 102,181,000 |
| 8/7/2013 | 169.19 | 169.43 | 168.55 | 169.18 | 84,854,600 |
| 8/6/2013 | 170.37 | 170.74 | 169.35 | 169.73 | 87,495,000 |
| 8/5/2013 | 170.57 | 170.96 | 170.35 | 170.70 | 54,072,600 |
| 8/2/2013 | 170.28 | 170.97 | 170.05 | 170.95 | 91,116,600 |
| 8/1/2013 | 169.99 | 170.81 | 169.90 | 170.66 | 110,438,000 |
| 7/31/2013 | 168.94 | 169.85 | 168.49 | 168.71 | 142,388,992 |
| 7/30/2013 | 169.10 | 169.28 | 168.19 | 168.59 | 85,217,000 |
| 7/29/2013 | 168.68 | 169.06 | 168.11 | 168.59 | 79,845,104 |
| 7/26/2013 | 168.22 | 169.16 | 167.52 | 169.11 | 107,815,000 |
| 7/25/2013 | 168.22 | 169.08 | 167.94 | 168.93 | 111,157,000 |
| 7/24/2013 | 169.79 | 169.86 | 168.18 | 168.52 | 112,914,000 |
| 7/23/2013 | 169.80 | 169.83 | 169.05 | 169.14 | 80,829,696 |
| 7/22/2013 | 169.41 | 169.74 | 169.01 | 169.50 | 79,428,600 |
| 7/19/2013 | 168.52 | 169.23 | 168.31 | 169.17 | 103,786,000 |
| 7/18/2013 | 168.31 | 169.27 | 168.20 | 168.87 | 103,620,000 |
| 7/17/2013 | 168.16 | 168.48 | 167.73 | 167.95 | 92,873,904 |
| 7/16/2013 | 168.26 | 168.36 | 167.07 | 167.53 | 88,702,096 |
| 7/15/2013 | 167.97 | 168.39 | 167.68 | 168.16 | 69,450,600 |
| 7/12/2013 | 167.39 | 167.93 | 167.13 | 167.51 | 104,213,000 |
| 7/11/2013 | 167.11 | 167.61 | 165.18 | 167.44 | 135,592,000 |
| 7/10/2013 | 164.97 | 165.75 | 164.63 | 165.19 | 121,410,000 |
| 7/9/2013 | 164.98 | 165.33 | 164.27 | 165.13 | 119,298,000 |
| 7/8/2013 | 163.86 | 164.39 | 163.08 | 163.95 | 108,092,000 |
| 7/5/2013 | 162.47 | 163.08 | 161.30 | 163.02 | 122,417,000 |
| 7/3/2013 | 160.48 | 161.77 | 160.22 | 161.28 | 75,216,304 |
| 7/2/2013 | 161.12 | 162.30 | 160.50 | 161.21 | 154,864,000 |
| 7/1/2013 | 161.26 | 162.48 | 161.08 | 161.36 | 131,955,000 |
| 6/28/2013 | 160.63 | 161.40 | 159.86 | 160.42 | 160,403,008 |
| 6/27/2013 | 161.10 | 161.82 | 160.95 | 161.08 | 129,484,000 |
| 6/26/2013 | 159.87 | 160.50 | 159.25 | 160.14 | 134,848,000 |
| 6/25/2013 | 158.48 | 160.10 | 157.42 | 158.58 | 162,262,000 |
| 6/24/2013 | 157.41 | 158.43 | 155.73 | 157.06 | 222,335,008 |
| 6/21/2013 | 159.64 | 159.76 | 157.47 | 159.07 | 271,956,992 |
| 6/20/2013 | 161.86 | 163.47 | 158.98 | 159.40 | 321,256,000 |
| 6/19/2013 | 165.60 | 165.89 | 163.38 | 163.45 | 206,148,992 |
| 6/14/2013 | 164.03 | 164.67 | 162.91 | 163.18 | 141,196,992 |
| 6/13/2013 | 161.66 | 164.50 | 161.30 | 164.21 | 163,588,000 |
| 6/12/2013 | 164.22 | 164.39 | 161.60 | 161.75 | 177,364,000 |
| 6/11/2013 | 163.30 | 164.54 | 162.74 | 163.10 | 159,504,992 |
| 6/10/2013 | 165.31 | 165.40 | 164.37 | 164.80 | 105,667,000 |
| 6/7/2013 | 163.85 | 164.95 | 163.14 | 164.80 | 188,338,000 |
| 6/6/2013 | 161.20 | 162.74 | 160.25 | 162.73 | 200,224,992 |
| 6/5/2013 | 163.09 | 163.42 | 161.13 | 161.27 | 211,738,000 |
| 6/4/2013 | 164.44 | 165.10 | 162.73 | 163.56 | 157,631,008 |
| 6/3/2013 | 163.83 | 164.46 | 162.66 | 164.35 | 168,391,008 |
| 5/31/2013 | 165.37 | 166.31 | 163.13 | 163.45 | 176,850,000 |
| 5/30/2013 | 165.35 | 166.59 | 165.22 | 165.83 | 107,794,000 |
| 5/29/2013 | 165.42 | 165.80 | 164.34 | 165.22 | 160,363,008 |
| 5/28/2013 | 167.04 | 167.78 | 165.81 | 166.30 | 143,680,000 |
| 5/24/2013 | 164.47 | 165.38 | 163.98 | 165.31 | 151,574,000 |
| 5/23/2013 | 164.16 | 165.91 | 163.94 | 165.45 | 211,064,000 |
| 5/22/2013 | 167.34 | 169.07 | 165.17 | 165.93 | 244,032,000 |
| 5/21/2013 | 167.08 | 167.80 | 166.50 | 167.17 | 95,804,200 |
| 5/20/2013 | 166.78 | 167.58 | 166.61 | 166.93 | 85,071,200 |
| 5/17/2013 | 165.95 | 167.04 | 165.73 | 166.94 | 129,801,000 |
| 5/16/2013 | 165.78 | 166.36 | 165.09 | 165.34 | 109,914,000 |
| 5/15/2013 | 164.96 | 166.45 | 164.91 | 166.12 | 120,718,000 |
| 5/14/2013 | 163.67 | 165.35 | 163.67 | 165.23 | 119,001,000 |
| 5/13/2013 | 163.20 | 163.81 | 162.82 | 163.54 | 81,843,200 |
| 5/10/2013 | 162.99 | 163.55 | 162.51 | 163.41 | 103,203,000 |
| 5/9/2013 | 163.27 | 163.70 | 162.47 | 162.88 | 106,739,000 |
| 5/8/2013 | 162.42 | 163.39 | 162.33 | 163.34 | 97,419,200 |
| 5/7/2013 | 162.13 | 162.65 | 161.67 | 162.60 | 90,359,200 |
| 5/6/2013 | 161.49 | 162.01 | 161.42 | 161.78 | 66,882,100 |
| 5/3/2013 | 161.14 | 161.88 | 159.78 | 161.37 | 144,202,000 |
| 5/2/2013 | 158.68 | 159.89 | 158.53 | 159.75 | 96,407,600 |
| 5/1/2013 | 159.33 | 159.41 | 158.10 | 158.28 | 138,874,000 |
| 4/30/2013 | 159.27 | 159.72 | 158.61 | 159.68 | 116,011,000 |
| 4/29/2013 | 158.67 | 159.65 | 158.42 | 159.30 | 88,572,704 |
| 4/26/2013 | 158.33 | 158.60 | 157.73 | 158.24 | 95,918,800 |
| 4/25/2013 | 158.34 | 159.27 | 158.10 | 158.52 | 131,061,000 |
| 4/24/2013 | 157.83 | 158.30 | 157.54 | 157.88 | 96,781,200 |
Free Annual Reports
Digital Company Profile
Free Annual Reports