$216.64 0.00 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Sep. 29, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
9/28/2016215.83216.82214.71216.6487,411,000
9/27/2016214.05215.68213.62215.5778,494,800
9/26/2016215.02215.23214.01214.2489,827,300
9/23/2016216.72216.88215.88215.9973,630,900
9/22/2016217.00217.53216.71217.1876,678,700
9/21/2016214.24216.03213.44215.82110,284,000
9/20/2016214.41214.59213.38213.4269,665,300
9/19/2016214.13214.88213.03213.4180,250,500
9/16/2016213.48213.69212.57213.37155,236,000
9/15/2016212.96215.73212.75215.28145,736,000
9/14/2016213.29214.70212.50213.15134,185,000
9/13/2016214.84215.15212.50213.23182,829,000
9/12/2016212.39216.81212.31216.34168,111,000
9/9/2016216.97217.03213.25213.28221,589,000
9/8/2016218.62218.94218.15218.5174,102,900
9/7/2016218.84219.22218.30219.0176,554,900
9/6/2016218.70219.12217.86219.0356,702,100
9/2/2016218.39218.87217.70218.3779,293,900
9/1/2016217.37217.73216.03217.3997,844,200
8/31/2016217.61217.75216.47217.3885,269,500
8/30/2016218.26218.59217.35218.0058,114,500
8/29/2016217.44218.67217.40218.3670,502,200
8/26/2016217.92219.12216.25217.29122,506,000
8/25/2016217.40218.19217.22217.7069,224,800
8/24/2016218.80218.91217.36217.8571,729,000
8/23/2016219.25219.60218.90218.9753,399,200
8/22/2016218.26218.80217.83218.5361,368,800
8/19/2016218.31218.75217.74218.5475,443,000
8/18/2016218.34218.90218.21218.8652,989,300
8/17/2016218.00218.53217.02218.3775,134,300
8/16/2016218.60218.68217.96217.9653,213,600
8/15/2016218.89219.50218.88219.0949,813,500
8/12/2016218.29218.71217.99218.4661,313,500
8/11/2016218.26218.94217.95218.6572,504,300
8/10/2016218.31218.40217.23217.6457,941,100
8/9/2016218.13218.76217.80218.1851,251,700
8/8/2016218.40218.52217.74218.0539,906,500
8/5/2016216.41218.23217.07218.1871,892,200
8/4/2016216.31216.78214.25216.4146,585,500
8/3/2016215.48216.25215.13216.1853,993,600
8/2/2016216.65216.83214.57215.5592,295,500
8/1/2016217.19217.65216.41216.9473,311,400
7/29/2016216.46217.54216.13217.1279,519,400
7/28/2016216.29217.11215.75216.7765,035,700
7/27/2016217.19217.27215.62216.5284,083,900
7/26/2016216.53217.17215.76216.7570,080,500
7/25/2016217.00217.06215.97216.6555,873,100
7/22/2016216.41217.30216.10217.2462,787,500
7/21/2016216.96217.22215.75216.2767,777,300
7/20/2016216.19217.37216.24217.0958,159,500
7/19/2016215.92216.23215.63216.1954,345,700
7/18/2016215.97216.60215.67216.4158,725,900
7/15/2016216.78217.01215.31215.83107,155,000
7/14/2016216.40216.67215.66216.1291,230,900
7/13/2016215.44215.45214.35214.9287,324,100
7/12/2016214.53215.30213.43214.95101,276,000
7/11/2016213.19214.07212.95213.4073,633,900
7/8/2016211.05212.94210.78212.65133,971,000
7/7/2016209.87210.65208.63209.5385,593,800
7/6/2016207.83209.80207.06209.6696,021,500
7/5/2016208.95209.08207.71208.41109,804,000
7/1/2016209.48210.49209.29209.92106,055,000
6/30/2016207.21209.54206.56209.48165,022,000
6/29/2016204.84206.93204.72206.66137,329,000
6/28/2016201.48203.23201.12203.20159,382,000
6/27/2016201.59201.60198.65199.60248,989,000
6/24/2016203.63210.85202.72203.13333,444,000
6/23/2016209.81210.87209.27210.81102,731,000
6/22/2016208.65209.50207.93208.1095,560,500
6/21/2016208.30208.92207.78208.4472,461,700
6/20/2016208.82209.61207.75207.8582,789,600
6/17/2016207.17207.20205.75206.52117,056,000
6/16/2016207.75208.57205.59208.37149,533,000
6/15/2016208.04209.36207.53207.75109,124,000
6/14/2016208.00208.74206.92208.04125,059,000
6/13/2016209.36210.37208.35208.45117,751,000
6/10/2016210.46210.86209.43210.07113,829,000
6/9/2016211.51212.22211.19212.0873,786,900
6/8/2016211.84212.52211.69212.3766,170,900
6/7/2016211.53212.34211.50211.6860,974,800
6/6/2016210.70211.77210.51211.3564,887,000
6/3/2016210.25210.69208.86210.28101,757,000
6/2/2016209.80210.93209.24210.9163,044,700
6/1/2016209.12210.48208.89210.2769,936,200
5/31/2016210.56210.69209.18209.84109,879,000
5/27/2016209.53210.25209.47210.2464,211,200
5/26/2016209.44209.71208.97209.3455,280,700
5/25/2016208.67209.77207.87209.2879,221,500
5/24/2016206.17208.24206.14207.8793,537,800
5/23/2016205.51205.84204.99205.2158,682,600
5/20/2016204.92206.10204.86205.49104,990,000
5/19/2016204.06204.54202.78204.20115,431,000
5/18/2016204.44206.30203.63204.91123,493,000
5/17/2016206.46206.80204.23204.85114,925,000
5/16/2016204.96207.34204.89206.7877,486,800
5/13/2016206.21206.86204.38204.7696,474,600
5/12/2016207.29207.49205.37206.5689,586,300
5/11/2016207.91208.54206.50206.5081,727,000
5/10/2016206.72208.50206.64208.4577,472,200
5/9/2016205.57206.40205.36205.8974,374,900
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center