$192.76 +0.99 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

Sep. 2, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
11/17/2010118.21118.71117.86118.22172,309,000
11/16/2010119.29119.49117.59118.16300,332,000
11/15/2010120.58121.05119.98120.03163,941,000
11/12/2010120.82121.35119.65120.20239,069,000
11/11/2010121.05121.82120.68121.64158,018,000
11/10/2010121.58122.16120.66122.10221,387,000
11/9/2010122.82122.95121.12121.61186,622,000
11/8/2010122.34122.69121.94122.49155,902,000
11/5/2010122.34122.92122.18122.73180,654,000
11/4/2010121.28122.32119.97122.26215,039,000
11/3/2010119.68120.02118.45119.95226,703,000
11/2/2010119.42119.75119.10119.48158,346,000
11/1/2010119.07119.75117.85118.53174,075,000
10/29/2010118.28118.72118.07118.49144,305,000
10/28/2010119.06119.11117.83118.40168,576,000
10/27/2010117.89118.51117.26118.38190,024,000
10/26/2010118.10118.84117.87118.72158,983,000
10/25/2010119.14119.76118.61118.70151,146,000
10/22/2010118.31118.53118.00118.35108,212,000
10/21/2010118.40119.09117.21118.13221,546,000
10/20/2010116.94118.44116.87117.87200,052,000
10/19/2010117.19117.85116.02116.73280,605,000
10/18/2010117.74118.67117.31118.54141,502,000
10/15/2010118.28118.35116.76117.70243,705,000
10/14/2010117.81118.01116.72117.46217,764,000
10/13/2010117.66118.55117.38117.92194,347,000
10/12/2010116.27117.35115.65117.01182,210,000
10/11/2010116.72116.97116.25116.65103,098,000
10/8/2010116.05116.86115.61116.54177,760,000
10/7/2010116.50116.53115.19115.89164,860,000
10/6/2010116.02116.33115.56116.03148,627,000
10/5/2010114.80116.32114.67116.04229,634,000
10/4/2010114.37114.85113.18113.75166,153,000
10/1/2010114.99115.12113.93114.61174,639,000
9/30/2010115.05115.79113.59114.13287,107,000
9/29/2010114.38114.91114.02114.47179,666,000
9/28/2010114.42115.04113.18114.67209,207,000
9/27/2010114.86114.99114.16114.27128,799,000
9/24/2010113.75114.90113.65114.82209,672,000
9/23/2010112.49113.67112.18112.50202,354,000
9/22/2010113.80114.44113.10113.42191,322,000
9/21/2010114.30114.84113.51113.98268,632,000
9/20/2010112.88114.46112.52114.21214,787,000
9/17/2010113.04113.15112.18112.49195,837,000
9/16/2010112.73113.12112.35113.05199,963,000
9/15/2010112.32113.21111.98113.08168,608,000
9/14/2010112.50113.29112.08112.65209,824,000
9/13/2010112.58112.95112.13112.72178,503,000
9/10/2010111.12111.61110.87111.48127,819,000
9/9/2010111.65111.68110.62110.92147,018,000
9/8/2010109.86110.85109.81110.41150,269,000
9/7/2010110.37110.51109.55109.64141,974,000
9/3/2010110.54110.99109.95110.89212,197,000
9/2/2010108.72109.49108.49109.47156,112,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!