$227.05 +0.52 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
3/29/2012139.64140.49139.09140.23164,964,000
3/28/2012141.10141.32139.64140.47148,562,000
3/27/2012141.74141.83141.08141.17119,868,000
3/26/2012140.65141.61140.60141.61120,164,000
3/23/2012139.32139.81138.55139.65120,521,000
3/22/2012139.18139.55138.74139.20135,217,000
3/21/2012140.52140.65139.92140.21122,388,000
3/20/2012140.05140.61139.64140.44121,730,000
3/19/2012140.21141.28140.11140.85125,291,000
3/16/2012140.36140.48140.00140.30152,893,000
3/15/2012140.12140.78139.76140.72165,118,000
3/14/2012140.10140.45139.48139.91145,164,000
3/13/2012138.32140.13138.09140.06184,090,000
3/12/2012137.55137.76137.09137.58104,003,000
3/9/2012137.30137.93137.13137.57122,837,000
3/8/2012136.52137.32136.24137.04116,969,000
3/7/2012135.06135.91134.93135.69143,692,000
3/6/2012135.35135.43134.36134.75202,130,000
3/5/2012137.10137.20136.28136.75140,765,000
3/2/2012137.64137.82137.00137.31120,638,000
3/1/2012137.31137.99136.93137.73145,026,000
2/29/2012137.76138.19136.54137.02185,935,000
2/28/2012137.20137.72136.93137.56129,356,000
2/27/2012136.02137.53135.80137.16145,729,000
2/24/2012136.93137.20136.63136.93105,539,000
2/23/2012135.96136.73135.50136.63137,704,000
2/22/2012136.26136.55135.79136.03124,455,000
2/21/2012136.73137.05136.05136.47134,042,000
2/17/2012136.52136.63135.96136.41129,869,000
2/16/2012134.57136.17134.33136.05186,568,000
2/15/2012135.63135.83134.29134.56195,195,000
2/14/2012135.00135.27134.25135.19165,996,000
2/13/2012135.32135.52134.74135.36115,842,000
2/10/2012134.16134.47133.84134.36167,907,000
2/9/2012135.41135.59134.56135.36148,603,000
2/8/2012134.86135.22134.31135.19139,361,000
2/7/2012134.17135.02133.64134.79135,528,000
2/6/2012133.98134.51133.83134.45107,694,000
2/3/2012134.00134.62133.77134.54160,598,000
2/2/2012132.73133.02132.21132.68113,090,000
2/1/2012132.29133.14132.13132.47166,234,000
1/31/2012132.02132.18130.68131.32157,212,000
1/30/2012130.51131.44130.06131.37147,312,000
1/27/2012131.24132.05131.15131.82135,259,000
1/26/2012133.15133.40131.36131.88184,880,000
1/25/2012131.26132.87130.75132.56198,613,000
1/24/2012130.80131.50130.60131.46103,083,000
1/23/2012131.51132.25130.98131.61129,296,000
1/20/2012131.24131.95130.92131.54138,230,000
1/19/2012131.22131.57130.80131.46126,329,000
1/18/2012129.31130.84129.08130.77163,395,000
1/17/2012130.08130.32128.90129.34132,209,000
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center