$212.99 -0.51 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

May. 22, 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
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
7/6/2010103.64104.37101.88102.87256,936,000
7/2/2010103.11103.42101.62102.20233,385,000
7/1/2010103.15103.49101.13102.76382,925,000
6/30/2010103.92104.88102.88103.22284,102,000
6/29/2010106.02107.51103.55104.21373,760,000
6/28/2010108.03108.32107.14107.53169,333,000
6/25/2010107.74108.42106.77107.87238,726,000
6/24/2010108.69108.83107.14107.42268,692,000
6/23/2010109.64110.03108.48109.23254,699,000
6/22/2010111.41111.90109.41109.57239,355,000
6/21/2010113.12113.20110.79111.41213,141,000
6/18/2010111.83112.13111.37111.73174,006,000
6/17/2010112.28112.33111.05112.14263,186,000
6/16/2010111.42112.42111.20111.96216,374,000
6/15/2010110.28112.10110.09112.00238,269,000
6/14/2010110.52111.12109.40109.51207,196,000
6/11/2010108.19109.75108.12109.68214,128,000
6/10/2010107.86109.28106.04109.15317,890,000
6/9/2010107.24108.28105.60106.05268,023,000
6/8/2010105.57106.83104.65106.62357,774,000
6/7/2010107.20107.61105.41105.49264,609,000
6/4/2010108.61109.33106.47106.82398,475,000
6/3/2010110.65111.06109.58110.71226,618,000
6/2/2010108.08110.34107.51110.33240,244,000
6/1/2010108.35109.95107.37107.53277,909,000
5/28/2010110.64110.72108.85109.37297,933,000
5/27/2010109.19110.80108.78110.76300,870,000
5/26/2010108.48109.47106.85107.17349,718,000
5/25/2010105.11107.87104.38107.82396,505,000
5/24/2010108.52109.39107.61107.71269,823,000
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center