$217.12 +0.35 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Jul. 29, 2016 | 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
10/13/2011120.04120.87119.12120.51212,539,000
10/12/2011120.60122.14120.33120.75281,545,000
10/11/2011118.87120.04118.75119.70209,088,000
10/10/2011117.68119.63117.67119.58230,666,000
10/7/2011117.17117.25115.06115.71312,658,000
10/6/2011114.36116.66113.51116.49257,801,000
10/5/2011112.62114.72111.58114.42284,108,000
10/4/2011108.35112.58107.43112.34459,177,000
10/3/2011112.49113.95109.81109.93365,137,000
9/30/2011114.45115.45113.07113.15288,686,000
9/29/2011117.05117.63113.93116.05298,109,000
9/28/2011117.78118.49114.97115.15286,697,000
9/27/2011118.53119.56116.84117.54311,754,000
9/26/2011114.61116.40112.98116.24260,674,000
9/23/2011112.11114.16112.02113.54307,242,000
9/22/2011113.25114.21111.30112.86513,920,000
9/21/2011120.23120.60116.44116.63316,251,000
9/20/2011120.82121.99120.01120.17218,932,000
9/19/2011119.53121.51118.72120.31241,517,000
9/16/2011121.29121.97120.32121.52284,528,000
9/15/2011120.65121.47119.40121.43326,777,000
9/14/2011117.74120.80116.72119.37319,389,000
9/13/2011117.05118.18116.22117.74272,515,000
9/12/2011114.47116.76114.05116.67305,793,000
9/9/2011117.68119.06115.28115.92380,195,000
9/8/2011119.57120.94118.77119.04250,568,000
9/7/2011118.76120.34118.36120.29209,803,000
9/6/2011114.39117.16114.38116.99285,143,000
9/2/2011118.42120.87117.43117.85255,517,000
9/1/2011122.29123.40120.78120.94254,586,000
8/31/2011122.46127.07121.30122.22301,828,000
8/30/2011120.83122.43119.26121.68241,316,000
8/29/2011119.56121.43118.06121.36190,977,000
8/26/2011115.69118.51113.85117.97314,496,000
8/25/2011118.73119.40115.87116.28312,365,000
8/24/2011116.19118.24115.92118.08246,870,000
8/23/2011113.15116.57112.58116.44331,137,000
8/22/2011115.17115.23112.41112.73275,091,000
8/19/2011112.96115.88112.50112.64428,281,000
8/18/2011116.50119.71113.39114.51512,956,000
8/17/2011120.25121.20118.72119.67238,201,000
8/16/2011119.47120.69118.31119.59294,095,000
8/15/2011119.19120.74119.00120.62258,811,000
8/12/2011118.40119.22117.28118.12313,732,000
8/11/2011113.26118.92112.32117.33487,980,000
8/10/2011115.26116.91111.95112.29662,607,000
8/9/2011114.07117.64110.27117.48709,419,000
8/8/2011116.91120.12112.02112.26702,264,000
8/5/2011121.76122.07116.86120.08655,562,000
8/4/2011124.42124.62120.06120.26520,722,000
8/3/2011125.66126.31123.53126.17371,029,000
8/2/2011127.81128.50125.49125.49346,654,000
8/1/2011130.84130.96127.53128.78325,791,000
7/29/2011128.91130.55127.97129.33307,042,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center