SPDR S&P500 ETF Trust Units Series -1- ETF $197.80

up +0.08


28/7/2014 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
8/2/2010111.99112.94111.54112.76188,263,000
7/30/2010109.17110.86108.98110.27220,070,000
7/29/2010111.52111.82109.41110.29220,149,000
7/28/2010111.32111.66110.46110.83163,056,000
7/27/2010112.17112.29111.11111.55204,856,000
7/26/2010110.60111.67110.29111.56182,126,000
7/23/2010109.24110.57108.93110.41222,030,000
7/22/2010108.34109.94108.33109.46274,781,000
7/21/2010109.04109.07106.63107.07264,527,000
7/20/2010105.87108.56105.82108.48258,162,000
7/19/2010107.05107.63106.22107.29186,709,000
7/16/2010109.09109.21106.45106.66282,693,000
7/15/2010109.61110.06108.17109.68232,338,000
7/14/2010109.31110.08108.86109.65184,427,000
7/13/2010109.15110.09108.93109.66213,021,000
7/12/2010107.60108.24107.15108.03131,284,000
7/9/2010107.13107.97106.93107.96145,000,000
7/8/2010107.00107.28105.91107.16210,842,000
7/7/2010103.13106.24103.02106.11253,770,000
7/6/2010103.64104.37101.88102.87256,936,000
7/2/2010103.11103.42101.62102.20233,385,000
7/1/2010103.15103.49101.13102.76382,925,000
6/30/2010103.92104.88102.88103.22284,102,000
6/29/2010106.02107.51103.55104.21373,760,000
6/28/2010108.03108.32107.14107.53169,333,000
6/25/2010107.74108.42106.77107.87238,726,000
6/24/2010108.69108.83107.14107.42268,692,000
6/23/2010109.64110.03108.48109.23254,699,000
6/22/2010111.41111.90109.41109.57239,355,000
6/21/2010113.12113.20110.79111.41213,141,000
6/18/2010111.83112.13111.37111.73174,006,000
6/17/2010112.28112.33111.05112.14263,186,000
6/16/2010111.42112.42111.20111.96216,374,000
6/15/2010110.28112.10110.09112.00238,269,000
6/14/2010110.52111.12109.40109.51207,196,000
6/11/2010108.19109.75108.12109.68214,128,000
6/10/2010107.86109.28106.04109.15317,890,000
6/9/2010107.24108.28105.60106.05268,023,000
6/8/2010105.57106.83104.65106.62357,774,000
6/7/2010107.20107.61105.41105.49264,609,000
6/4/2010108.61109.33106.47106.82398,475,000
6/3/2010110.65111.06109.58110.71226,618,000
6/2/2010108.08110.34107.51110.33240,244,000
6/1/2010108.35109.95107.37107.53277,909,000
5/28/2010110.64110.72108.85109.37297,933,000
5/27/2010109.19110.80108.78110.76300,870,000
5/26/2010108.48109.47106.85107.17349,718,000
5/25/2010105.11107.87104.38107.82396,505,000
5/24/2010108.52109.39107.61107.71269,823,000
5/21/2010105.91109.38105.36109.12500,909,000
5/20/2010109.38109.89107.47107.54530,424,000
5/19/2010111.77112.77110.36111.76394,759,000
5/18/2010114.88115.22112.03112.40360,596,000
5/17/2010114.20114.52111.77113.95325,944,000
5/14/2010115.12115.33112.87113.89345,602,000
5/13/2010117.13117.68115.89115.99234,456,000
5/12/2010116.29117.62116.09117.45235,607,000
5/11/2010115.07117.36114.91115.83317,850,000
5/10/2010115.81116.65114.91116.16396,159,000
5/7/2010112.64113.77109.41111.26637,559,000
5/6/2010116.26117.00105.00112.94647,341,000
5/5/2010116.56117.80115.97116.82324,882,000
5/4/2010119.01119.03116.92117.52360,353,000
5/3/2010119.38120.68119.20120.35182,748,000
4/30/2010120.88121.01118.78118.81270,001,000
4/29/2010120.10121.11120.07120.86193,775,000
4/28/2010119.05119.68118.27119.38300,678,000
4/27/2010120.65121.33118.25118.48355,854,000
4/26/2010121.85122.12121.23121.35143,457,000
4/23/2010120.94121.86120.63121.81177,335,000
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
4/15/2010120.99121.57120.95121.29144,615,000
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
4/1/2010117.80118.25117.10117.80161,215,000
3/31/2010116.95117.52116.61117.00161,079,000
3/30/2010117.46117.83116.91117.40145,772,000
3/29/2010117.17117.53116.69117.32134,513,000
3/26/2010116.87117.42116.12116.58205,808,000
3/25/2010117.63118.17116.51116.65223,396,000
3/24/2010116.97117.43115.58116.84196,183,000
3/23/2010116.76117.51116.38117.41182,942,000
3/22/2010115.31116.80115.24116.59184,478,000
3/19/2010116.96117.29115.52115.97226,641,000
3/18/2010117.11117.27116.57117.04196,509,000
3/17/2010116.76117.48116.42117.10177,467,000
3/16/2010115.81116.52115.49116.41168,673,000
3/15/2010115.26115.58114.60115.49146,817,000
3/12/2010115.95115.97115.14115.46162,075,000
3/11/2010114.70115.48114.35115.45160,876,000
Trading Center