$194.77 +2.08 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Oct. 23, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
10/22/2014194.07194.91192.61192.69151,822,000
10/21/2014191.68194.20191.48194.07154,949,000
10/20/2014188.13190.45188.07190.30130,011,000
10/17/2014188.42189.75187.62188.47214,625,000
10/16/2014183.06187.58182.89186.27270,391,000
10/15/2014187.70187.69181.92186.43380,715,000
10/14/2014187.41189.82187.04187.70215,847,000
10/13/2014190.46191.15187.30187.41230,939,000
10/10/2014192.69193.65190.49190.54221,909,000
10/9/2014196.33196.60192.58192.74210,705,000
10/8/2014193.37196.92192.36196.64186,461,000
10/7/2014195.28195.72193.22193.26147,914,000
10/6/2014197.34197.60195.58196.29104,778,000
10/3/2014195.68196.94195.08196.52121,569,000
10/2/2014194.18195.06192.35194.38157,213,000
10/1/2014196.70196.77193.91194.35177,798,000
9/30/2014197.69198.30196.61197.02113,106,000
9/29/2014196.20197.89196.05197.5493,850,400
9/26/2014196.70198.39196.42197.90103,547,000
9/25/2014199.04199.05196.27196.34143,021,000
9/24/2014198.04199.69197.52199.56107,276,000
9/23/2014199.15199.26197.95198.01105,572,000
9/22/2014200.35200.38198.73199.15125,553,000
9/19/2014201.52201.90200.29200.70121,649,000
9/18/2014201.36201.85201.10201.8294,990,300
9/17/2014200.77201.68199.75200.75151,266,000
9/16/2014198.61200.84198.50200.48113,039,000
9/15/2014199.16199.32198.38198.9876,401,400
9/12/2014200.10200.12198.56199.13117,479,000
9/11/2014199.27200.33199.12200.3066,823,600
9/10/2014199.43200.20198.77200.0767,251,100
9/9/2014200.59200.55198.91199.3288,590,900
9/8/2014200.92201.21200.00200.5964,145,700
9/5/2014200.17201.19199.41201.11102,177,000
9/4/2014200.84201.58199.66200.2185,236,400
9/3/2014201.38201.41200.22200.5057,461,700
9/2/2014200.97201.00199.86200.6172,425,800
8/29/2014200.45200.73199.82200.7165,906,600
8/28/2014199.59200.27199.39200.1458,330,400
8/27/2014200.43200.57199.94200.2547,858,300
8/26/2014200.33200.82200.28200.3347,298,300
8/25/2014200.14200.60199.15200.2063,855,000
8/22/2014199.34199.69198.74199.1976,107,400
8/21/2014199.09199.76198.93199.5067,790,700
8/20/2014198.12199.16198.08198.9272,762,500
8/19/2014197.84198.54197.44198.3959,134,700
8/18/2014196.80197.45196.69197.3675,424,400
8/15/2014196.47196.65194.31195.72139,951,000
8/14/2014195.16195.76194.98195.7657,370,800
8/13/2014194.29195.06193.96194.8469,046,500
8/12/2014193.61194.15192.94193.5373,631,600
8/11/2014193.97194.66193.71193.8074,543,700
8/8/2014191.46193.37190.95193.24117,014,000
8/7/2014192.94193.13190.55191.03135,733,000
8/6/2014191.11192.89191.08192.0794,818,300
8/5/2014193.10193.60191.31192.01152,690,000
8/4/2014192.87194.30192.05193.8991,340,500
8/1/2014192.56193.76191.57192.50189,261,000
7/31/2014196.98195.78192.97193.09168,660,000
7/30/2014197.65197.91196.16196.98104,222,000
7/29/2014198.17198.45196.92196.9580,466,400
7/28/2014197.76198.09196.62197.8069,258,800
7/25/2014198.09198.26197.33197.7276,837,300
7/24/2014198.83199.06198.45198.6556,819,700
7/23/2014198.50198.85198.10198.6465,611,800
7/22/2014198.01198.56197.87198.2067,677,600
7/21/2014197.09197.50196.43197.3467,591,600
7/18/2014196.35197.91196.24197.71124,330,000
7/17/2014197.35198.10195.43195.71145,398,000
7/16/2014198.11198.26197.42197.9680,073,200
7/15/2014197.72198.10196.36197.23111,346,000
7/14/2014197.61197.86197.44197.6058,657,900
7/11/2014196.22196.75195.78196.6164,243,400
7/10/2014197.12196.86195.06196.3499,040,400
7/9/2014196.73197.30196.31197.1272,992,300
7/8/2014197.15197.22195.76196.24108,143,000
7/7/2014197.82197.98197.22197.5161,696,400
7/3/2014197.79198.29197.64198.2052,938,800
7/2/2014197.05197.48196.96197.2352,474,800
7/1/2014196.19197.63196.13197.0390,470,100
6/30/2014195.70196.17195.53195.7270,504,200
6/27/2014194.98195.88194.89195.8271,453,600
6/26/2014195.61195.63194.13195.4484,311,800
6/25/2014194.25195.78194.25195.5882,781,900
6/24/2014195.53196.50194.48194.7096,236,900
6/20/2014196.03196.10195.70195.94100,587,000
6/19/2014196.43196.60195.80196.4885,928,900
6/18/2014194.83196.37194.40196.26105,267,000
6/17/2014194.02194.97193.81194.8384,833,900
6/16/2014193.89194.70193.66194.2987,424,300
6/13/2014193.90194.32193.30194.1382,017,300
6/12/2014194.65194.80193.11193.54106,350,000
6/11/2014194.90195.12194.48194.9268,772,500
6/10/2014195.33195.64194.92195.6057,129,400
6/9/2014195.35196.05195.17195.5865,118,800
6/6/2014194.87195.43194.78195.3878,696,200
6/5/2014193.41194.65192.70194.4592,102,600
6/4/2014192.47193.30192.27193.1955,529,400
6/3/2014192.40192.90192.25192.8065,047,200
6/2/2014192.95192.99191.97192.9064,655,600
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center