$210.77 0.00 (%) SPDR S&P500 ETF Trust Units - NYSEARCA

Apr. 27, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center