$206.41 +4.62 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Dec. 18, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
12/17/2014198.44202.34198.29201.79253,910,000
12/16/2014199.51202.40197.86197.91259,544,000
12/15/2014201.98202.53198.78199.51189,966,000
12/12/2014202.64203.82200.85200.89202,330,000
12/11/2014203.88206.19203.71204.19159,013,000
12/10/2014205.91205.98202.93203.16159,856,000
12/9/2014204.37206.60203.91206.47125,180,000
12/8/2014207.52208.12205.93206.61108,588,000
12/5/2014207.87208.47207.55208.0091,025,500
12/4/2014207.54208.27206.70207.6691,316,600
12/3/2014207.30208.15207.10207.8968,952,000
12/2/2014205.81207.34205.78207.0974,507,200
12/1/2014207.20206.54205.38205.76103,968,000
11/28/2014207.49207.87206.91207.2057,890,100
11/26/2014207.29207.76207.03207.6462,167,800
11/25/2014207.54207.79206.80207.1179,108,300
11/24/2014207.17207.39206.91207.2665,880,800
11/21/2014207.64207.84205.98206.68142,327,000
11/20/2014204.26205.71204.18205.5872,840,300
11/19/2014205.31205.55204.30205.2282,373,000
11/18/2014204.44205.92204.44205.5576,068,100
11/17/2014203.85204.58203.65204.3780,441,000
11/14/2014204.10204.49203.72204.2480,417,500
11/13/2014204.16204.83203.21204.1985,357,900
11/12/2014203.35204.24203.31203.9690,120,300
11/11/2014204.06204.31203.65204.1854,499,400
11/10/2014203.38204.04203.13203.9866,319,000
11/7/2014203.17203.60202.61203.3489,539,700
11/6/2014202.39203.26201.64203.15107,089,000
11/5/2014202.54202.59201.45202.3491,708,600
11/4/2014201.23201.60200.06201.0793,342,800
11/3/2014201.92202.45201.31201.7793,734,100
10/31/2014201.78201.82200.77201.66146,903,000
10/30/2014198.11199.95197.40199.38113,330,000
10/29/2014198.55199.12196.80198.11142,557,000
10/28/2014196.82198.42196.73198.41106,736,000
10/27/2014195.73196.45195.03196.1682,953,700
10/24/2014195.25196.49194.49196.43117,927,000
10/23/2014194.62196.20194.26194.93154,944,000
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center