$199.45 -2.54 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Jan. 30, 2015 | 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
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center