$210.70 0.00 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

May. 26, 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
5/26/2015212.40212.91210.20210.70124,309,000
5/22/2015213.04213.54212.91212.9957,433,500
5/21/2015212.71213.75212.51213.5064,764,600
5/20/2015213.15213.78212.50212.8876,857,500
5/19/2015213.24213.57212.69213.0372,114,600
5/18/2015212.24213.40212.16213.1074,549,700
5/15/2015212.44212.61211.86212.4476,510,100
5/14/2015211.24212.32210.91212.2195,934,000
5/13/2015210.47211.22209.74210.0294,667,900
5/12/2015209.61210.63208.62209.98119,728,000
5/11/2015211.57211.89210.52210.6175,708,100
5/8/2015210.88211.86210.78211.62155,877,000
5/7/2015207.92209.38207.52208.8788,244,900
5/6/2015209.56209.93206.76208.04135,060,000
5/5/2015211.03211.46208.73208.90113,326,000
5/4/2015211.23212.02211.10211.3270,927,200
5/1/2015209.40210.77209.28210.72103,400,000
4/30/2015209.88210.35207.62208.46161,305,000
4/29/2015211.44211.29209.60210.57125,685,000
4/28/2015210.74211.50209.33211.4486,863,500
4/27/2015212.33212.48210.54210.7779,358,100
4/24/2015211.66211.97211.11211.6561,327,400
4/23/2015210.15211.94210.01211.16102,586,000
4/22/2015210.01210.85208.90210.6378,264,600
4/21/2015209.85210.86209.24209.6072,559,800
4/20/2015209.06210.25208.96209.8592,189,500
4/17/2015208.94209.23207.01207.95191,113,000
4/16/2015210.03210.98209.79210.3768,934,900
4/15/2015210.05211.04209.95210.4399,529,300
4/14/2015208.85209.71208.10209.4975,099,900
4/13/2015209.87210.63209.03209.0974,436,600
4/10/2015209.20210.09208.96210.0472,722,900
4/9/2015207.78209.18207.19208.9085,548,900
4/8/2015207.55208.51207.08207.9889,351,900
4/7/2015207.86208.76207.24207.2881,236,300
4/6/2015206.44208.45205.21207.83114,368,000
4/2/2015205.62206.98205.40206.4486,900,900
4/1/2015206.43206.42204.51205.70137,304,000
3/31/2015207.26208.10206.36206.43126,769,000
3/30/2015205.74208.61206.96208.2596,180,400
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center