SPDR S&P 500 $165.93

down -1.24


22/5/2013 04:22 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
5/21/2013 167.08 167.80 166.50 167.17 957331
5/20/2013 166.78 167.58 166.61 166.93 850315
5/17/2013 165.95 167.04 165.73 166.94 1297379
5/16/2013 165.78 166.36 165.09 165.34 1098489
5/15/2013 164.96 166.45 164.91 166.12 1206385
5/14/2013 163.67 165.35 163.67 165.23 1188902
5/13/2013 163.20 163.81 162.82 163.54 817003
5/10/2013 162.99 163.55 162.51 163.41 1030855
5/9/2013 163.27 163.70 162.47 162.88 1066753
5/8/2013 162.42 163.39 162.33 163.34 972984
5/7/2013 162.13 162.65 161.67 162.60 900999
5/6/2013 161.49 162.01 161.42 161.78 668021
5/3/2013 161.14 161.88 159.78 161.37 1440522
5/2/2013 158.68 159.89 158.53 159.75 963482
5/1/2013 159.33 159.41 158.10 158.28 1388068
4/30/2013 159.27 159.72 158.61 159.68 1159310
4/29/2013 158.67 159.65 158.42 159.30 885282
4/26/2013 158.33 158.60 157.73 158.24 959045
4/25/2013 158.34 159.27 158.10 158.52 1309160
4/24/2013 157.83 158.30 157.54 157.88 967240
4/23/2013 156.95 157.93 156.17 157.78 1659506
4/22/2013 155.78 156.54 154.75 156.17 1065016
4/19/2013 154.50 155.55 154.12 155.48 1496463
4/18/2013 155.37 155.41 153.55 154.14 1674995
4/17/2013 156.29 156.32 154.28 155.11 2266466
4/16/2013 156.29 157.49 155.91 157.41 1472907
4/15/2013 158.00 158.13 155.10 155.12 2166916
4/12/2013 158.68 159.04 157.92 158.80 1163420
4/11/2013 158.70 159.71 158.54 159.19 1100466
4/10/2013 157.17 158.87 157.13 158.67 1351570
4/9/2013 156.50 157.32 155.98 156.75 1008057
4/8/2013 155.27 156.22 154.75 156.21 864500
4/5/2013 153.95 155.35 153.77 155.16 1596453
4/4/2013 155.43 156.17 155.09 155.86 1318302
4/3/2013 156.91 157.03 154.82 155.23 1540145
4/2/2013 156.61 157.21 156.37 156.82 1014315
4/1/2013 156.59 156.91 155.67 156.05 991686
3/28/2013 156.09 156.85 155.75 156.67 1028977
3/27/2013 155.26 156.24 155.00 156.19 998999
3/26/2013 155.59 156.23 155.42 156.19 867673
3/25/2013 156.01 156.27 154.35 154.95 1512273
3/22/2013 154.85 155.60 154.73 155.60 1111033
3/21/2013 154.76 155.64 154.10 154.36 1285003
3/20/2013 155.52 155.95 155.26 155.69 1137058
3/19/2013 155.30 155.51 153.59 154.61 1673386
3/18/2013 154.34 155.64 154.20 154.97 1266242
3/15/2013 155.85 156.04 155.31 155.83 1385823
3/14/2013 156.31 156.80 155.91 156.73 1262398
3/13/2013 155.76 156.12 155.23 155.90 924651
3/12/2013 155.92 156.10 155.21 155.68 1056791
3/11/2013 155.32 156.04 155.13 156.03 833704
3/8/2013 155.46 155.65 154.66 155.44 1234778
3/7/2013 154.70 154.98 154.52 154.78 859977
3/6/2013 154.84 154.92 154.16 154.50 943905
3/5/2013 153.66 154.70 153.64 154.29 1214319
3/4/2013 151.76 152.92 151.52 152.92 989222
3/1/2013 151.09 152.34 150.41 152.11 1706116
2/28/2013 151.90 152.87 151.41 151.61 1267114
2/27/2013 149.89 152.33 149.76 151.91 1506740
2/26/2013 149.72 150.20 148.73 150.02 1863708
2/25/2013 152.63 152.86 149.00 149.00 2455049
2/22/2013 151.15 151.89 150.49 151.89 1062990
2/21/2013 150.96 151.42 149.94 150.42 1821189
2/20/2013 153.14 153.19 151.26 151.34 1604072
2/19/2013 152.37 153.28 152.16 153.25 950602
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
Marketplace
Trading Center