$205.58 +0.36 (%) SPDR S&P500 ETF Trust Units Series -1- ETF -

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
11/24/2010119.20120.23119.18120.20140,159,000
11/23/2010118.77119.02117.99118.45222,309,000
11/22/2010119.69120.24118.77120.19181,592,000
11/19/2010119.90120.34119.25120.29156,853,000
11/18/2010119.36120.39119.35119.96197,724,000
11/17/2010118.21118.71117.86118.22172,309,000
11/16/2010119.29119.49117.59118.16300,332,000
11/15/2010120.58121.05119.98120.03163,941,000
11/12/2010120.82121.35119.65120.20239,069,000
11/11/2010121.05121.82120.68121.64158,018,000
11/10/2010121.58122.16120.66122.10221,387,000
11/9/2010122.82122.95121.12121.61186,622,000
11/8/2010122.34122.69121.94122.49155,902,000
11/5/2010122.34122.92122.18122.73180,654,000
11/4/2010121.28122.32119.97122.26215,039,000
11/3/2010119.68120.02118.45119.95226,703,000
11/2/2010119.42119.75119.10119.48158,346,000
11/1/2010119.07119.75117.85118.53174,075,000
10/29/2010118.28118.72118.07118.49144,305,000
10/28/2010119.06119.11117.83118.40168,576,000
10/27/2010117.89118.51117.26118.38190,024,000
10/26/2010118.10118.84117.87118.72158,983,000
10/25/2010119.14119.76118.61118.70151,146,000
10/22/2010118.31118.53118.00118.35108,212,000
10/21/2010118.40119.09117.21118.13221,546,000
10/20/2010116.94118.44116.87117.87200,052,000
10/19/2010117.19117.85116.02116.73280,605,000
10/18/2010117.74118.67117.31118.54141,502,000
10/15/2010118.28118.35116.76117.70243,705,000
10/14/2010117.81118.01116.72117.46217,764,000
10/13/2010117.66118.55117.38117.92194,347,000
10/12/2010116.27117.35115.65117.01182,210,000
10/11/2010116.72116.97116.25116.65103,098,000
10/8/2010116.05116.86115.61116.54177,760,000
10/7/2010116.50116.53115.19115.89164,860,000
10/6/2010116.02116.33115.56116.03148,627,000
10/5/2010114.80116.32114.67116.04229,634,000
10/4/2010114.37114.85113.18113.75166,153,000
10/1/2010114.99115.12113.93114.61174,639,000
9/30/2010115.05115.79113.59114.13287,107,000
9/29/2010114.38114.91114.02114.47179,666,000
9/28/2010114.42115.04113.18114.67209,207,000
9/27/2010114.86114.99114.16114.27128,799,000
9/24/2010113.75114.90113.65114.82209,672,000
9/23/2010112.49113.67112.18112.50202,354,000
9/22/2010113.80114.44113.10113.42191,322,000
9/21/2010114.30114.84113.51113.98268,632,000
9/20/2010112.88114.46112.52114.21214,787,000
9/17/2010113.04113.15112.18112.49195,837,000
9/16/2010112.73113.12112.35113.05199,963,000
9/15/2010112.32113.21111.98113.08168,608,000
9/14/2010112.50113.29112.08112.65209,824,000
9/13/2010112.58112.95112.13112.72178,503,000
9/10/2010111.12111.61110.87111.48127,819,000
9/9/2010111.65111.68110.62110.92147,018,000
9/8/2010109.86110.85109.81110.41150,269,000
9/7/2010110.37110.51109.55109.64141,974,000
9/3/2010110.54110.99109.95110.89212,197,000
9/2/2010108.72109.49108.49109.47156,112,000
9/1/2010106.73108.61106.66108.46267,835,000
8/31/2010104.92105.98104.49105.31273,933,000
8/30/2010106.58106.91105.30105.31167,238,000
8/27/2010105.89106.97104.31106.86272,704,000
8/26/2010106.44106.58104.88105.23224,493,000
8/25/2010104.95106.34104.29105.94272,331,000
8/24/2010105.95106.39104.97105.53280,795,000
8/23/2010108.04108.57107.07107.12163,490,000
8/20/2010107.56107.94106.75107.53209,714,000
8/19/2010109.22109.49107.43107.88265,848,000
8/18/2010109.54110.38108.91109.79182,922,000
8/17/2010109.19110.39108.88109.59172,270,000
8/16/2010107.57108.61107.18108.26147,895,000
8/13/2010108.29108.96108.18108.31158,698,000
8/12/2010107.65109.02107.60108.63239,542,000
8/11/2010110.65110.69109.12109.30273,408,000
8/10/2010112.03112.98111.37112.38242,916,000
8/9/2010112.92113.18112.32112.99120,800,000
8/6/2010111.74112.57110.92112.39239,728,000
8/5/2010112.25112.91112.08112.85140,474,000
8/4/2010112.53113.11112.16112.97158,172,000
8/3/2010112.48112.77111.85112.22146,657,000
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
Trading Center