SPDR S&P 500 $166.94

up +1.60


17/5/2013 07:17 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
10/8/2009 106.55 107.17 105.85 106.61 1831807
10/7/2009 105.27 105.91 105.07 105.80 1589586
10/6/2009 104.77 106.11 104.71 105.51 2024406
10/5/2009 102.90 104.32 102.60 104.02 1497956
10/2/2009 102.02 103.10 101.99 102.49 2247105
10/1/2009 103.00 105.73 102.95 102.97 2817201
9/30/2009 106.36 106.46 104.62 105.59 2541009
9/29/2009 106.51 107.02 105.78 106.00 1336430
9/25/2009 104.78 105.36 104.09 104.45 2040248
9/24/2009 106.41 106.64 104.55 105.01 2285673
9/23/2009 107.32 108.03 105.99 106.18 2258361
9/22/2009 107.08 107.37 106.60 107.07 1429583
9/21/2009 105.89 107.00 105.66 106.45 1517912
9/18/2009 107.15 107.16 106.36 106.72 1537800
9/17/2009 107.17 108.06 106.57 107.16 2290761
9/16/2009 106.10 107.34 105.73 107.32 2061071
9/15/2009 105.45 106.11 104.76 105.72 1966552
9/11/2009 104.99 105.30 104.28 104.77 1523094
9/10/2009 103.80 104.86 103.22 104.79 1627986
9/9/2009 103.12 104.08 102.80 103.73 1545763
9/8/2009 103.00 103.05 102.39 102.94 1328261
9/4/2009 100.85 102.09 100.55 102.06 1426110
9/3/2009 100.40 100.77 99.59 100.65 1434866
9/2/2009 99.78 100.44 99.57 99.82 1717049
9/1/2009 101.95 103.24 99.99 100.20 3211666
8/31/2009 102.37 102.58 101.79 102.46 1759518
8/28/2009 104.23 104.35 102.67 103.38 1469882
8/27/2009 103.11 103.72 101.94 103.40 1959361
8/26/2009 102.84 103.64 102.49 103.17 1945624
8/25/2009 103.37 104.26 102.94 103.16 2149576
8/24/2009 103.39 103.95 102.59 102.96 1910927
8/21/2009 101.82 103.13 101.62 102.97 2245262
8/20/2009 100.09 101.22 99.87 100.99 1740390
8/19/2009 98.31 100.30 98.21 99.96 1924423
8/18/2009 98.53 99.44 98.35 99.09 1734308
8/14/2009 101.52 101.60 99.70 100.79 1996161
8/13/2009 101.26 101.61 100.26 101.57 1763854
8/12/2009 99.56 101.56 99.51 100.80 2188454
8/11/2009 100.54 100.61 99.46 99.73 1572628
8/7/2009 100.94 102.03 100.39 101.20 2206409
8/6/2009 100.87 101.02 99.42 99.89 1930829
8/5/2009 100.77 100.86 99.58 100.41 1846815
8/3/2009 99.85 100.53 99.31 100.44 1756592
7/31/2009 98.65 99.47 98.38 98.81 2073048
7/30/2009 98.83 99.83 98.60 98.67 2253956
7/29/2009 97.44 98.09 96.98 97.65 1942874
7/28/2009 97.66 98.37 97.06 97.89 1864405
7/27/2009 97.88 98.40 97.34 98.35 1590108
7/24/2009 97.20 98.14 96.69 98.06 1539262
7/23/2009 95.61 98.08 95.53 97.66 2585101
7/22/2009 94.96 96.13 94.89 95.55 1959455
7/21/2009 95.87 95.90 94.42 95.57 2174018
7/20/2009 94.68 95.29 94.19 95.13 1640897
7/17/2009 94.06 94.32 93.54 94.13 1384942
7/16/2009 93.00 94.51 92.82 93.11 2310956
7/15/2009 91.81 93.51 90.68 93.26 2202643
7/14/2009 90.38 90.69 89.73 90.61 1814874
7/13/2009 88.31 90.17 87.59 90.10 2172125
7/10/2009 87.70 88.49 87.35 87.96 1733636
7/9/2009 88.61 88.90 87.91 88.17 1637417
7/8/2009 88.59 88.80 87.00 88.00 2479294
7/7/2009 89.71 89.82 88.00 88.06 1984613
7/6/2009 88.94 89.93 88.66 89.80 1705713
7/2/2009 91.13 92.36 89.76 89.81 2120985
7/1/2009 92.34 93.23 92.21 92.33 1729740
6/30/2009 92.72 93.06 91.27 91.95 2288240
6/29/2009 92.11 92.82 91.60 92.70 1684116
6/26/2009 91.77 92.24 91.27 91.84 1675457
6/25/2009 89.67 92.17 89.57 92.08 2793610
6/23/2009 89.47 89.88 88.85 89.35 1881692
6/22/2009 91.14 91.19 89.25 89.28 2518301
6/19/2009 92.58 92.70 91.52 92.04 2156208
6/17/2009 91.60 92.33 90.83 91.55 2233216
6/16/2009 93.23 93.29 91.58 91.64 2270571
6/15/2009 93.96 94.02 92.40 92.90 2241460
6/12/2009 94.40 95.14 94.00 95.08 1843618
6/11/2009 94.58 96.11 94.56 94.82 2752689
6/10/2009 95.48 95.49 93.19 94.40 2958007
6/9/2009 94.69 95.14 94.02 94.64 2249339
6/8/2009 93.84 95.10 93.04 94.16 2384902
6/5/2009 95.49 95.67 93.80 94.55 2842242
6/4/2009 94.00 94.67 93.30 94.53 2100183
6/3/2009 94.04 94.13 92.76 93.65 2353105
6/2/2009 94.40 95.37 94.23 94.85 2306453
6/1/2009 93.67 95.17 93.43 94.77 2761660
5/29/2009 91.42 93.70 90.68 92.53 2583269
5/28/2009 90.46 91.34 89.10 90.92 2890368
5/27/2009 91.44 91.75 89.53 89.67 2460158
5/26/2009 88.36 91.56 88.32 91.30 2361893
5/22/2009 89.46 90.00 88.68 89.02 1667653
5/21/2009 89.46 89.80 88.26 89.21 2585048
5/20/2009 91.95 92.80 90.41 90.51 2857222
5/19/2009 91.18 91.97 90.81 91.12 2058231
5/18/2009 89.55 91.34 88.57 91.23 2414474
5/15/2009 89.37 90.00 88.15 88.71 2714339
5/14/2009 88.72 90.12 88.50 89.44 2600277
5/13/2009 89.74 90.01 88.50 88.68 2694313
5/12/2009 91.63 91.83 89.85 90.97 2821992
5/11/2009 91.70 92.11 91.04 91.24 2478091
5/8/2009 92.03 93.22 91.44 92.98 2990309
Marketplace
Trading Center