SPDR S&P500 ETF Trust Units Series -1- ETF $199.28

down -1.42


22/9/2014 10:59 AM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
11/27/2013180.87181.24180.65181.1258,800,100
11/26/2013180.72181.22180.41180.6886,993,600
11/25/2013181.13181.17180.37180.6379,485,700
11/22/2013179.98180.83179.77180.8181,295,900
11/21/2013178.97180.05178.86179.9192,841,300
11/20/2013179.39179.93177.98178.47124,909,000
11/19/2013179.33179.87178.72179.0393,891,400
11/18/2013180.35180.50179.02179.42104,796,000
11/15/2013179.56180.12179.33180.05102,818,000
11/14/2013178.54179.42178.25179.27103,435,000
11/13/2013176.09178.43176.09178.38103,844,000
11/12/2013176.94177.36176.37176.9683,989,600
11/11/2013177.12177.53176.91177.3262,614,300
11/8/2013174.87177.31174.85177.29136,713,000
11/7/2013177.50177.64174.76174.93157,000,000
11/6/2013177.03177.50176.54177.1787,347,700
11/5/2013176.14176.75175.57176.2785,824,800
11/4/2013176.69176.90175.98176.8385,676,800
11/1/2013176.02176.61175.22176.21142,805,000
10/31/2013176.15176.89175.53175.79133,795,000
10/30/2013177.38177.51175.66176.29140,002,000
10/29/2013176.63177.24176.38177.1787,401,300
10/28/2013175.89176.47175.70176.2384,979,000
10/25/2013175.51176.00175.17175.9593,625,100
10/24/2013174.92175.37174.51175.1570,350,500
10/23/2013174.81174.89173.96174.57105,484,000
10/22/2013174.91175.93174.43175.41126,663,000
10/21/2013174.45174.75174.01174.40104,104,000
10/18/2013173.86174.51173.51174.39138,316,000
10/17/2013171.37173.32171.34173.22129,389,000
10/16/2013170.72172.16170.64172.07161,676,000
10/15/2013170.51171.15169.47169.70155,485,000
10/14/2013169.21171.08169.08170.94112,106,000
10/11/2013168.91170.32168.77170.26105,040,000
10/10/2013167.29169.26167.23169.17195,955,000
10/9/2013165.80166.20164.53165.60168,973,000
10/8/2013167.40167.62165.36165.48178,015,000
10/7/2013167.42168.45167.25167.4396,295,100
10/4/2013167.75169.06167.53168.8996,878,400
10/3/2013168.79168.94166.84167.62176,698,000
10/2/2013168.35169.34167.83169.18113,350,000
10/1/2013168.14169.50167.97169.34127,160,000
9/30/2013167.48168.54167.15168.01143,937,000
9/27/2013168.84169.14168.47168.9199,141,700
9/26/2013169.32170.17169.05169.6977,146,900
9/25/2013169.64169.98168.89169.04117,306,000
9/24/2013169.90170.53169.21169.53106,333,000
9/23/2013170.49170.65169.39169.93104,616,000
9/20/2013172.33172.33170.58170.72132,868,000
9/19/2013173.52173.60172.59172.76146,617,000
9/18/2013171.01173.52170.58173.05203,461,000
9/17/2013170.46171.11170.46171.0782,523,200
9/16/2013171.16171.24170.04170.31126,187,000
9/13/2013169.13169.46168.74169.3372,727,800
9/12/2013169.34169.56168.72168.9583,209,000
9/11/2013168.64169.40168.35169.4094,545,800
9/10/2013168.64168.90168.26168.87105,848,000
9/9/2013166.45167.73166.45167.6387,559,200
9/6/2013166.51166.98164.48166.04159,756,000
9/5/2013165.85166.40165.73165.9663,090,400
9/4/2013164.43166.03164.14165.7597,389,400
9/3/2013165.23165.58163.70164.39142,375,000
8/30/2013164.51164.53163.17163.65134,929,000
8/29/2013163.55165.04163.40164.17119,200,000
8/28/2013163.26164.49163.05163.91108,113,000
8/27/2013164.36166.00163.21163.33158,622,000
8/26/2013166.79167.30165.89166.0089,705,000
8/23/2013166.55166.83165.77166.6290,893,600
8/22/2013164.90166.30164.89166.06101,471,000
8/21/2013165.12166.03164.19164.56159,530,000
8/20/2013165.04166.20164.86165.5889,294,400
8/19/2013165.64166.21164.76164.7796,437,600
8/16/2013166.06166.63165.50165.83130,868,000
8/15/2013167.41167.43166.09166.38152,932,000
8/14/2013169.53169.80168.70168.7479,829,200
8/13/2013169.41169.90168.41169.6180,806,000
8/12/2013168.46169.31168.38169.1168,593,200
8/9/2013169.58170.10168.72169.3191,856,500
8/8/2013169.98170.18168.93169.80102,181,000
8/7/2013169.19169.43168.55169.1884,854,600
8/6/2013170.37170.74169.35169.7387,495,000
8/5/2013170.57170.96170.35170.7054,072,600
8/2/2013170.28170.97170.05170.9591,116,600
8/1/2013169.99170.81169.90170.66110,438,000
7/31/2013168.94169.85168.49168.71142,389,000
7/30/2013169.10169.28168.19168.5985,217,000
7/29/2013168.68169.06168.11168.5979,845,100
7/26/2013168.22169.16167.52169.11107,815,000
7/25/2013168.22169.08167.94168.93111,157,000
7/24/2013169.79169.86168.18168.52112,914,000
7/23/2013169.80169.83169.05169.1480,829,700
7/22/2013169.41169.74169.01169.5079,428,600
7/19/2013168.52169.23168.31169.17103,786,000
7/18/2013168.31169.27168.20168.87103,620,000
7/17/2013168.16168.48167.73167.9592,873,900
7/16/2013168.26168.36167.07167.5388,702,100
7/15/2013167.97168.39167.68168.1669,450,600
7/12/2013167.39167.93167.13167.51104,213,000
7/11/2013167.11167.61165.18167.44135,592,000
7/10/2013164.97165.75164.63165.19121,410,000
Trading Center