$207.52 -0.73 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Mar. 31, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
5/21/2010105.91109.38105.36109.12500,909,000
5/20/2010109.38109.89107.47107.54530,424,000
5/19/2010111.77112.77110.36111.76394,759,000
5/18/2010114.88115.22112.03112.40360,596,000
5/17/2010114.20114.52111.77113.95325,944,000
5/14/2010115.12115.33112.87113.89345,602,000
5/13/2010117.13117.68115.89115.99234,456,000
5/12/2010116.29117.62116.09117.45235,607,000
5/11/2010115.07117.36114.91115.83317,850,000
5/10/2010115.81116.65114.91116.16396,159,000
5/7/2010112.64113.77109.41111.26637,559,000
5/6/2010116.26117.00105.00112.94647,341,000
5/5/2010116.56117.80115.97116.82324,882,000
5/4/2010119.01119.03116.92117.52360,353,000
5/3/2010119.38120.68119.20120.35182,748,000
4/30/2010120.88121.01118.78118.81270,001,000
4/29/2010120.10121.11120.07120.86193,775,000
4/28/2010119.05119.68118.27119.38300,678,000
4/27/2010120.65121.33118.25118.48355,854,000
4/26/2010121.85122.12121.23121.35143,457,000
4/23/2010120.94121.86120.63121.81177,335,000
4/22/2010119.81121.17119.12121.02239,188,000
4/21/2010120.95121.23119.99120.66192,910,000
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center