SPDR S&P 500 $186.39

up +0.27


17/4/2014 06:40 PM  |  NYSEARCA : SPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
4/26/2010121.85122.12121.23121.35143,456,992
4/23/2010120.94121.86120.63121.81177,335,008
4/22/2010119.81121.17119.12121.02239,188,000
4/21/2010120.95121.23119.99120.66192,910,000
4/20/2010120.56120.98119.87120.88157,708,000
4/19/2010119.01119.93118.47119.81217,948,000
4/16/2010120.86121.29118.75119.36366,880,000
4/15/2010120.99121.57120.95121.29144,615,008
4/14/2010120.27121.19120.08121.19161,286,000
4/13/2010119.62120.04119.00119.83125,125,000
4/12/2010119.70120.05119.56119.74110,279,000
4/9/2010119.02119.60118.80119.55133,006,000
4/8/2010117.95118.97117.60118.77158,704,000
4/7/2010118.80119.36117.81118.36184,576,000
4/6/2010118.42119.25118.29119.04110,384,000
4/5/2010118.25118.84117.92118.76105,848,000
4/1/2010117.80118.25117.10117.80161,215,008
3/31/2010116.95117.52116.61117.00161,079,008
3/30/2010117.46117.83116.91117.40145,772,000
3/29/2010117.17117.53116.69117.32134,512,992
3/26/2010116.87117.42116.12116.58205,808,000
3/25/2010117.63118.17116.51116.65223,396,000
3/24/2010116.97117.43115.58116.84196,183,008
3/23/2010116.76117.51116.38117.41182,942,000
3/22/2010115.31116.80115.24116.59184,478,000
3/19/2010116.96117.29115.52115.97226,640,992
3/18/2010117.11117.27116.57117.04196,508,992
3/17/2010116.76117.48116.42117.10177,467,008
3/16/2010115.81116.52115.49116.41168,672,992
3/15/2010115.26115.58114.60115.49146,816,992
3/12/2010115.95115.97115.14115.46162,075,008
3/11/2010114.70115.48114.35115.45160,876,000
3/10/2010114.51115.28114.41114.97186,088,000
3/9/2010113.93114.99113.87114.46154,556,000
3/8/2010114.26114.52114.07114.27114,631,000
3/5/2010113.37114.34113.10114.25176,119,008
3/4/2010112.45112.80112.03112.64135,770,000
3/3/2010112.49112.97112.02112.30150,784,992
3/2/2010112.37112.74112.00112.20160,992,000
3/1/2010111.20112.00111.17111.89146,324,992
2/26/2010110.77111.12110.11110.74173,588,992
2/25/2010109.24110.75108.94110.67259,635,008
2/24/2010110.14111.00109.86110.82176,351,008
2/23/2010110.86111.20109.52109.81207,496,992
2/22/2010111.55111.58110.83111.16132,347,000
2/19/2010110.62111.57110.36111.14215,683,008
2/18/2010110.08111.14110.03110.91193,708,000
2/17/2010110.27110.41109.74110.26168,844,992
2/16/2010108.86109.85107.82109.74159,316,000
2/12/2010106.99108.10106.51108.04304,622,016
2/11/2010106.87108.25106.25108.13223,592,000
2/10/2010107.05107.60106.11107.01240,511,008
2/9/2010107.13108.15106.27107.22337,820,000
2/8/2010106.74107.33105.81105.89224,167,008
2/5/2010106.56106.88104.58106.66493,585,984
2/4/2010108.98109.03106.42106.44356,716,000
2/3/2010109.88110.48109.51109.83172,731,008
2/2/2010109.26110.59108.88110.38216,328,000
2/1/2010108.15109.07107.50109.06187,864,992
1/29/2010109.04109.80107.22107.39310,678,016
1/28/2010110.19110.25107.91108.57316,104,000
1/27/2010109.17110.08108.33109.83271,864,000
1/26/2010109.34110.47109.04109.31211,168,000
1/25/2010110.21110.41109.41109.77186,936,992
1/22/2010111.20111.74109.09109.21345,940,992
1/21/2010113.92114.27111.56111.70344,859,008
1/20/2010114.28114.45112.98113.89216,490,000
1/19/2010113.62115.13113.59115.06139,170,000
1/15/2010114.73114.84113.20113.64208,290,000
1/14/2010114.49115.14114.42114.93115,784,000
1/13/2010113.95114.94113.37114.62161,822,000
1/12/2010113.97114.21113.22113.66163,332,992
1/11/2010115.08115.13114.24114.73106,225,000
1/8/2010113.89114.62113.66114.57126,403,000
1/7/2010113.50114.33113.18114.19131,091,000
1/6/2010113.52113.99113.43113.71116,074,000
1/5/2010113.26113.68112.85113.63111,580,000
1/4/2010112.37113.39111.51113.33118,944,000
12/31/2009112.77112.80111.39111.4490,637,696
12/30/2009112.23112.65112.17112.5273,138,304
12/29/2009113.01113.03112.55112.5680,572,400
12/28/2009112.90112.99112.32112.7287,508,400
12/24/2009112.19112.60111.99112.4839,677,400
12/23/2009112.00112.11111.50111.95111,783,000
12/22/2009111.57111.97111.42111.7391,707,400
12/21/2009110.76111.70110.76111.33118,104,000
12/18/2009110.20110.30109.28110.21174,340,992
12/17/2009110.72110.93110.08110.18183,390,000
12/16/2009111.80112.13111.27111.52155,358,000
12/15/2009111.46111.92111.00111.35120,409,000
12/14/2009111.87112.00111.37111.87107,142,000
12/11/2009111.11111.36110.61111.11124,854,000
12/10/2009110.70111.12110.45110.64138,015,008
12/9/2009109.58110.18109.02110.02155,063,008
12/8/2009110.04110.77109.27109.61169,864,000
12/7/2009110.91111.53110.49110.84127,974,000
12/4/2009111.84112.38110.04111.01274,908,000
12/3/2009111.55112.18110.29110.38167,324,992
12/2/2009111.28112.01110.92111.25132,315,000
12/1/2009110.92111.66110.73111.30159,611,008
Trading Center