SPDR S&P500 ETF Trust Units Series -1- ETF $200.14

down -0.11


28/8/2014 04:00 PM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
5/30/2014192.19192.80192.03192.6876,315,600
5/29/2014191.38192.40191.33192.3764,376,600
5/28/2014191.52191.82191.06191.3866,722,900
5/27/2014191.05191.58190.95191.5272,010,400
5/23/2014189.75190.48189.59190.3560,156,100
5/22/2014189.18189.98188.86189.5961,549,300
5/21/2014188.10189.22188.06189.1389,093,300
5/20/2014188.65188.67187.07187.55111,644,000
5/19/2014187.69188.89187.52188.7463,839,400
5/16/2014187.51188.13186.72188.0597,457,700
5/15/2014188.67188.72186.48187.40154,956,000
5/13/2014190.03190.42189.77189.9666,454,000
5/12/2014188.76189.88188.00189.7986,940,000
5/8/2014187.67189.05187.08187.6893,617,500
5/7/2014187.43187.97186.01187.88106,500,000
5/6/2014188.00188.13186.74186.7885,454,200
5/5/2014187.14188.55186.62188.4275,882,700
5/2/2014188.31189.14187.78188.0698,121,700
5/1/2014188.22188.84187.73188.3393,019,100
4/30/2014187.44188.50187.18188.31101,508,000
4/29/2014187.48188.04187.08187.7584,097,600
4/28/2014187.05187.69184.96186.88135,121,000
4/25/2014187.21187.33185.87186.29100,380,000
4/24/2014188.37188.39186.93187.8388,169,900
4/23/2014187.81187.92187.30187.4573,869,400
4/22/2014187.23188.40187.13187.8985,790,300
4/21/2014186.44187.10186.21187.0468,329,300
4/17/2014185.88186.91185.56186.39105,255,000
4/16/2014185.47186.14184.65186.13105,197,000
4/15/2014183.32184.33181.51184.20157,093,000
4/14/2014182.93183.37181.44182.94132,382,000
4/11/2014182.17183.42181.31181.51167,251,000
4/10/2014187.09187.17182.93183.16172,959,000
4/9/2014185.60187.15185.06187.09100,254,000
4/8/2014184.21185.40183.59185.10112,660,000
4/7/2014185.90186.26183.96184.34140,803,000
4/4/2014189.64189.70186.10186.40169,381,000
4/3/2014189.17189.22188.05188.6377,435,300
Trading Center