SPDR S&P 500 $152.11
-0.18
15/2/2013 07:15 PM
|
NYSEARCA
:
SPY
| Industries :
|
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
|