SPDR S&P 500 $186.45

up +0.06


21/4/2014 11:02 AM  |  NYSEARCA : SPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
7/2/2013161.12162.30160.50161.21154,864,000
7/1/2013161.26162.48161.08161.36131,955,000
6/28/2013160.63161.40159.86160.42160,403,008
6/27/2013161.10161.82160.95161.08129,484,000
6/26/2013159.87160.50159.25160.14134,848,000
6/25/2013158.48160.10157.42158.58162,262,000
6/24/2013157.41158.43155.73157.06222,335,008
6/21/2013159.64159.76157.47159.07271,956,992
6/20/2013161.86163.47158.98159.40321,256,000
6/19/2013165.60165.89163.38163.45206,148,992
6/14/2013164.03164.67162.91163.18141,196,992
6/13/2013161.66164.50161.30164.21163,588,000
6/12/2013164.22164.39161.60161.75177,364,000
6/11/2013163.30164.54162.74163.10159,504,992
6/10/2013165.31165.40164.37164.80105,667,000
6/7/2013163.85164.95163.14164.80188,338,000
6/6/2013161.20162.74160.25162.73200,224,992
6/5/2013163.09163.42161.13161.27211,738,000
6/4/2013164.44165.10162.73163.56157,631,008
6/3/2013163.83164.46162.66164.35168,391,008
5/31/2013165.37166.31163.13163.45176,850,000
5/30/2013165.35166.59165.22165.83107,794,000
5/29/2013165.42165.80164.34165.22160,363,008
5/28/2013167.04167.78165.81166.30143,680,000
5/24/2013164.47165.38163.98165.31151,574,000
5/23/2013164.16165.91163.94165.45211,064,000
5/22/2013167.34169.07165.17165.93244,032,000
5/21/2013167.08167.80166.50167.1795,804,200
5/20/2013166.78167.58166.61166.9385,071,200
5/17/2013165.95167.04165.73166.94129,801,000
5/16/2013165.78166.36165.09165.34109,914,000
5/15/2013164.96166.45164.91166.12120,718,000
5/14/2013163.67165.35163.67165.23119,001,000
5/13/2013163.20163.81162.82163.5481,843,200
5/10/2013162.99163.55162.51163.41103,203,000
5/9/2013163.27163.70162.47162.88106,739,000
5/8/2013162.42163.39162.33163.3497,419,200
5/7/2013162.13162.65161.67162.6090,359,200
5/6/2013161.49162.01161.42161.7866,882,100
5/3/2013161.14161.88159.78161.37144,202,000
5/2/2013158.68159.89158.53159.7596,407,600
5/1/2013159.33159.41158.10158.28138,874,000
4/30/2013159.27159.72158.61159.68116,011,000
4/29/2013158.67159.65158.42159.3088,572,704
4/26/2013158.33158.60157.73158.2495,918,800
4/25/2013158.34159.27158.10158.52131,061,000
4/24/2013157.83158.30157.54157.8896,781,200
4/23/2013156.95157.93156.17157.78166,140,992
4/22/2013155.78156.54154.75156.17106,553,000
4/19/2013154.50155.55154.12155.48149,688,000
4/18/2013155.37155.41153.55154.14167,583,008
4/17/2013156.29156.32154.28155.11226,835,008
4/16/2013156.29157.49155.91157.41147,508,000
4/15/2013158.00158.13155.10155.12217,259,008
4/12/2013158.68159.04157.92158.80116,360,000
4/11/2013158.70159.71158.54159.19110,142,000
4/10/2013157.17158.87157.13158.67135,711,008
4/9/2013156.50157.32155.98156.75101,922,000
4/8/2013155.16156.22154.75156.2186,571,104
4/5/2013153.95155.35153.77155.16159,666,000
4/4/2013155.43156.17155.09155.86131,885,000
4/3/2013156.91157.03154.82155.23154,167,008
4/2/2013156.61157.21156.37156.82101,504,000
4/1/2013156.59156.91155.67156.0599,194,000
3/28/2013156.09156.85155.75156.67102,933,000
3/27/2013155.26156.25155.00156.1999,950,496
3/26/2013155.59156.23155.42156.1986,856,496
3/25/2013156.01156.27154.35154.95151,322,000
3/22/2013154.85155.60154.73155.60111,164,000
3/21/2013154.76155.64154.10154.36128,605,000
3/20/2013155.52155.95155.26155.69113,759,000
3/19/2013155.30155.51153.59154.61167,567,008
3/18/2013154.34155.64154.20154.97126,704,000
3/15/2013155.85156.04155.31155.83138,600,992
3/14/2013156.31156.80155.91156.73126,330,000
3/13/2013155.76156.12155.23155.9192,550,896
3/12/2013155.92156.10155.21155.68105,756,000
3/11/2013155.33156.04155.13156.0383,746,704
3/8/2013155.46155.65154.66155.44123,488,000
3/7/2013154.70154.98154.52154.7886,101,296
3/6/2013154.84154.92154.16154.5094,469,800
3/5/2013153.66154.70153.64154.29121,663,000
3/4/2013151.76152.92151.52152.9299,010,200
3/1/2013151.09152.34150.41152.11170,635,008
2/28/2013151.90152.87151.41151.61126,866,000
2/27/2013149.89152.33149.76151.91150,782,000
2/26/2013149.72150.20148.73150.02186,596,000
2/25/2013152.63152.86149.00149.00245,824,992
2/22/2013151.15151.89150.49151.89106,357,000
2/21/2013150.96151.42149.94150.42183,256,992
2/20/2013153.14153.19151.26151.34160,575,008
2/19/2013152.37153.28152.16153.2595,105,400
2/15/2013152.43152.59151.55152.11215,226,000
2/14/2013151.69152.47151.52152.2980,834,200
2/13/2013152.33152.61151.72152.1582,322,600
2/12/2013151.78152.30151.61152.0265,392,600
2/11/2013151.74151.90151.39151.7773,774,896
2/8/2013151.22151.89151.22151.80103,134,000
2/7/2013151.21151.35149.86150.96162,490,000
2/6/2013150.52151.26150.41151.16138,763,008
Trading Center