$206.52 -0.26 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Dec. 19, 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
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
3/4/2010112.45112.80112.03112.64135,770,000
3/3/2010112.49112.97112.02112.30150,785,000
3/2/2010112.37112.74112.00112.20160,992,000
3/1/2010111.20112.00111.17111.89146,325,000
2/26/2010110.77111.12110.11110.74173,589,000
2/25/2010109.24110.75108.94110.67259,635,000
2/24/2010110.14111.00109.86110.82176,351,000
2/23/2010110.86111.20109.52109.81207,497,000
2/22/2010111.55111.58110.83111.16132,347,000
2/19/2010110.62111.57110.36111.14215,683,000
2/18/2010110.08111.14110.03110.91193,708,000
2/17/2010110.27110.41109.74110.26168,845,000
2/16/2010108.86109.85107.82109.74159,316,000
2/12/2010106.99108.10106.51108.04304,622,000
2/11/2010106.87108.25106.25108.13223,592,000
2/10/2010107.05107.60106.11107.01240,511,000
2/9/2010107.13108.15106.27107.22337,820,000
2/8/2010106.74107.33105.81105.89224,167,000
2/5/2010106.56106.88104.58106.66493,586,000
2/4/2010108.98109.03106.42106.44356,716,000
2/3/2010109.88110.48109.51109.83172,731,000
2/2/2010109.26110.59108.88110.38216,328,000
2/1/2010108.15109.07107.50109.06187,865,000
1/29/2010109.04109.80107.22107.39310,678,000
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
1/25/2010110.21110.41109.41109.77186,937,000
1/22/2010111.20111.74109.09109.21345,941,000
1/21/2010113.92114.27111.56111.70344,859,000
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
1/12/2010113.97114.21113.22113.66163,333,000
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
12/31/2009112.77112.80111.39111.4490,637,700
12/30/2009112.23112.65112.17112.5273,138,300
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center