$210.23 -0.00 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Mar. 5, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
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
3/5/2010113.37114.34113.10114.25176,119,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center