SPDR S&P 500 $152.11

down -0.18


15/2/2013 07:15 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
2/15/2013 152.43 152.59 151.55 152.11 2151643
2/14/2013 151.69 152.47 151.52 152.29 808034
2/13/2013 152.33 152.61 151.72 152.15 822351
2/12/2013 151.78 152.30 151.61 152.02 653159
2/11/2013 151.74 151.90 151.39 151.77 737408
2/8/2013 151.22 151.89 151.22 151.80 1031161
2/7/2013 151.21 151.35 149.86 150.96 1624478
2/6/2013 150.52 151.26 150.41 151.16 1387392
2/5/2013 150.35 151.48 150.29 151.05 1138684
2/4/2013 150.32 151.27 149.43 149.54 1589201
2/1/2013 150.65 151.42 150.39 151.24 1311485
1/31/2013 149.89 150.38 149.60 149.70 1087301
1/30/2013 150.64 150.94 149.93 150.07 1373434
1/29/2013 149.77 150.85 149.67 150.66 1056282
1/28/2013 150.29 150.33 149.51 150.07 1133159
1/25/2013 149.88 150.25 149.37 150.25 1471522
1/24/2013 149.15 150.14 149.01 149.41 1462219
1/23/2013 149.13 149.50 148.86 149.37 1043943
1/22/2013 148.33 149.13 147.98 149.13 1117320
1/18/2013 147.97 148.49 147.43 148.33 1698596
1/17/2013 147.70 148.42 147.15 148.00 1336439
1/16/2013 146.77 147.28 146.61 147.05 1047722
1/15/2013 146.29 147.21 146.20 147.07 931422
1/14/2013 146.89 147.07 146.43 146.97 895019
1/11/2013 147.04 147.15 146.61 147.07 1139051
1/10/2013 146.73 147.09 145.97 147.08 1306544
1/9/2013 145.87 146.32 145.64 145.92 906796
1/8/2013 145.71 145.91 144.98 145.55 1211446
1/7/2013 145.85 146.11 145.43 145.97 1099322
1/4/2013 145.97 146.61 145.67 146.37 1167908
1/3/2013 145.99 146.37 145.34 145.73 1446864
1/2/2013 145.11 146.15 144.73 146.06 1918345
12/31/2012 139.66 142.56 139.54 142.41 2436306
12/28/2012 140.64 141.42 139.87 140.03 1484105
12/27/2012 141.79 142.08 139.92 141.56 1678260
12/26/2012 142.64 142.71 141.35 141.75 1069114
12/24/2012 142.48 142.56 142.19 142.35 520471
12/21/2012 142.17 144.09 141.94 142.79 2457216
12/20/2012 144.38 145.14 143.98 145.12 1682350
12/19/2012 145.53 145.58 144.24 144.29 1507343
12/18/2012 144.00 145.50 143.79 145.37 1777180
12/17/2012 142.47 143.85 142.43 143.77 1432382
12/14/2012 142.32 142.58 141.88 142.10 1376676
12/13/2012 143.42 143.83 142.27 142.63 1354837
12/12/2012 144.00 144.55 143.31 143.51 1457847
12/11/2012 143.06 144.11 142.99 143.44 1524105
12/10/2012 142.21 142.81 142.15 142.47 985051
12/7/2012 142.53 142.69 141.67 142.41 1087059
12/6/2012 141.37 142.04 141.16 141.98 1031473
12/5/2012 141.37 142.16 140.37 141.50 1471799
12/4/2012 141.44 141.87 140.87 141.25 1275122
12/3/2012 142.80 142.92 141.34 141.45 1244025
11/30/2012 142.14 142.42 141.66 142.15 1364729
11/29/2012 141.99 142.51 141.37 142.12 1509284
11/28/2012 139.76 141.54 139.00 141.46 1769331
11/27/2012 140.91 141.39 140.24 140.33 1279095
11/26/2012 140.65 141.36 140.19 141.05 996570
11/23/2012 140.13 141.40 140.04 141.35 654092
11/21/2012 139.31 139.57 139.03 139.45 816009
11/20/2012 138.91 139.42 138.08 139.19 1194509
11/19/2012 137.90 139.15 136.41 139.13 1514124
11/16/2012 135.90 136.64 134.70 136.37 2393755
11/15/2012 135.98 136.49 135.18 135.70 1779792
11/14/2012 138.21 138.43 135.62 135.93 1913928
11/13/2012 137.54 139.25 137.36 137.79 1229414
11/12/2012 138.59 138.81 137.96 138.27 973335
11/9/2012 137.62 139.44 137.55 138.16 2009988
11/8/2012 139.70 140.41 137.93 138.04 1814018
11/7/2012 141.66 141.68 139.06 139.72 2640300
11/6/2012 142.28 143.52 142.13 142.96 1065931
11/5/2012 141.35 142.17 140.93 141.85 983309
11/2/2012 143.68 143.72 141.41 141.56 1376666
11/1/2012 141.65 143.01 141.52 142.83 1009434
10/31/2012 141.85 142.03 140.68 141.35 1033413
10/26/2012 141.30 141.84 140.39 141.35 1460029
10/25/2012 142.02 142.28 140.57 141.43 1342459
10/24/2012 141.93 142.10 140.80 141.02 1199692
10/23/2012 141.86 142.06 140.83 141.42 1919539
10/22/2012 143.15 143.67 142.28 143.41 1254189
10/19/2012 145.55 145.56 143.05 143.39 1856036
10/18/2012 145.82 146.52 145.33 145.82 1480525
10/17/2012 145.64 146.32 145.42 146.20 1288091
10/16/2012 144.76 145.64 144.66 145.54 1086344
10/15/2012 143.23 144.23 142.77 144.08 1075058
10/12/2012 143.46 143.95 142.58 142.89 1241548
10/11/2012 144.28 144.49 143.33 143.36 1235548
10/10/2012 144.18 144.32 143.09 143.28 1239927
10/9/2012 145.53 145.65 144.15 144.20 1486101
10/8/2012 145.60 146.12 145.31 145.64 782797
10/5/2012 146.91 147.16 145.70 146.14 1246779
10/4/2012 145.64 146.34 145.44 146.13 1242730
10/3/2012 144.89 145.43 144.13 145.09 1211504
10/2/2012 144.92 145.15 143.83 144.50 1133769
10/1/2012 144.52 145.69 144.01 144.35 1358760
9/28/2012 144.09 144.56 143.46 143.97 1506682
9/27/2012 143.89 144.97 143.51 144.64 1117599
9/26/2012 144.07 144.11 142.95 143.29 1463541
9/25/2012 145.96 146.24 144.06 144.10 1330860
9/24/2012 145.15 145.98 145.04 145.65 956428
9/21/2012 146.64 146.67 145.81 145.87 1086549
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center