SPDR S&P500 ETF Trust Units Series -1- ETF $199.31

down -0.19


22/8/2014 09:59 AM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
3/26/2014187.03187.34184.92184.97119,843,000
3/25/2014186.37186.94185.27186.31103,852,000
3/24/2014186.82187.07184.62185.43121,411,000
3/21/2014187.72189.02186.03186.20163,128,000
3/20/2014186.25187.89185.92187.75117,241,000
3/19/2014187.70187.94185.47186.66176,267,000
3/18/2014186.71187.91186.51187.66101,805,000
3/17/2014185.59186.77185.51186.3398,359,500
3/14/2014184.80185.80184.44184.66153,920,000
3/13/2014187.84187.99184.66185.18155,014,000
3/12/2014186.32187.35185.90187.28104,824,000
3/11/2014188.44188.71186.80187.2399,009,000
3/10/2014187.94188.23187.08188.1674,939,200
3/7/2014188.87188.96187.43188.26114,513,000
3/6/2014188.21188.61187.78188.1882,516,500
3/5/2014187.72188.07187.45187.7588,376,900
3/4/2014186.75187.98186.75187.58167,546,000
3/3/2014184.69185.45183.75184.98167,748,000
2/28/2014185.79187.15185.05186.29150,842,000
2/27/2014184.59185.87184.37185.8293,880,800
2/26/2014185.11185.60184.33184.8598,677,100
2/25/2014185.03185.59184.23184.84117,085,000
2/24/2014184.28186.15184.20184.91114,064,000
2/21/2014184.49184.89183.80183.89118,116,000
2/20/2014183.27184.52182.60184.10104,998,000
2/19/2014183.76184.95182.87183.02126,524,000
2/18/2014184.19184.49183.65184.2480,460,900
2/14/2014182.84184.36182.67184.0296,498,300
2/13/2014180.84183.20180.83183.01100,542,000
2/12/2014182.22182.83181.71182.0794,717,600
2/11/2014180.16182.44180.04181.98117,814,000
2/10/2014179.70180.07179.21180.0192,218,700
2/7/2014178.31179.87177.73179.68170,787,000
2/6/2014175.58177.48175.22177.48132,878,000
2/5/2014174.79175.56173.71175.17164,230,000
2/4/2014174.95175.84174.11175.39165,012,000
2/3/2014177.95178.37173.83174.17254,837,000
1/31/2014177.02179.29176.92178.18194,678,000
1/30/2014178.86179.81178.26179.23118,938,000
1/29/2014177.56178.55176.88177.35216,597,000
1/28/2014178.14179.30178.12179.07110,463,000
1/27/2014179.06179.52177.12178.01180,843,000
1/24/2014181.60181.66178.83178.89208,677,000
1/23/2014183.36183.40181.82182.79132,497,000
1/22/2014184.49184.57183.91184.3061,270,800
1/21/2014184.70184.77183.05184.1888,621,100
1/17/2014184.10184.45183.32183.64107,849,000
1/16/2014184.28184.66183.83184.4272,290,500
1/15/2014184.10184.94183.71184.6698,525,700
1/14/2014182.28183.77181.95183.67105,016,000
1/13/2014183.71184.18181.34181.69149,892,000
1/10/2014183.95184.22183.01184.14102,026,000
1/9/2014184.10184.13182.80183.6490,683,300
1/8/2014183.45183.83182.89183.5296,582,200
1/7/2014183.09183.79182.95183.4886,144,200
1/6/2014183.47183.56182.08182.36108,028,000
1/3/2014183.21183.60182.63182.8981,390,500
1/2/2014183.98184.07182.48182.92119,637,000
12/31/2013184.07184.69183.93184.6986,247,600
12/30/2013183.87184.02183.58183.8256,857,500
12/27/2013184.10184.18183.66183.8561,813,800
12/26/2013183.34183.96183.32183.8663,365,200
12/24/2013182.54183.01182.53182.9345,368,800
12/23/2013182.41182.64182.07182.5385,597,500
12/20/2013180.68181.99180.57181.56197,087,000
12/19/2013181.19181.70180.71181.49136,299,000
12/18/2013178.93181.73177.32181.70234,906,000
12/17/2013179.39179.41178.25178.6589,886,200
12/16/2013179.00179.81178.90179.2296,194,800
12/13/2013178.48178.66177.77178.11107,808,000
12/12/2013178.63178.86177.76178.13115,565,000
12/11/2013180.83180.85178.50178.72130,591,000
12/10/2013180.98181.36180.64180.7580,976,200
12/9/2013181.47181.67181.16181.4070,123,600
12/6/2013180.67181.11180.15180.94127,728,000
12/5/2013179.41179.74178.77179.01106,934,000
12/4/2013179.10180.48178.35179.73123,033,000
12/3/2013179.94180.39179.17179.75116,563,000
12/2/2013181.09181.43180.25180.5399,725,800
11/29/2013181.32181.75180.80181.0055,870,900
11/27/2013180.87181.24180.65181.1258,800,100
11/26/2013180.72181.22180.41180.6886,993,600
11/25/2013181.13181.17180.37180.6379,485,700
11/22/2013179.98180.83179.77180.8181,295,900
11/21/2013178.97180.05178.86179.9192,841,300
11/20/2013179.39179.93177.98178.47124,909,000
11/19/2013179.33179.87178.72179.0393,891,400
11/18/2013180.35180.50179.02179.42104,796,000
11/15/2013179.56180.12179.33180.05102,818,000
11/14/2013178.54179.42178.25179.27103,435,000
11/13/2013176.09178.43176.09178.38103,844,000
11/12/2013176.94177.36176.37176.9683,989,600
11/11/2013177.12177.53176.91177.3262,614,300
11/8/2013174.87177.31174.85177.29136,713,000
11/7/2013177.50177.64174.76174.93157,000,000
11/6/2013177.03177.50176.54177.1787,347,700
11/5/2013176.14176.75175.57176.2785,824,800
11/4/2013176.69176.90175.98176.8385,676,800
11/1/2013176.02176.61175.22176.21142,805,000
10/31/2013176.15176.89175.53175.79133,795,000
Trading Center