$209.34 0.00 (%) SPDR S&P500 ETF Trust Units -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
1/4/2016200.49201.03198.59201.02222,354,000
12/31/2015205.13205.89203.87203.87114,878,000
12/30/2015207.11207.21205.76205.9363,317,700
12/29/2015206.51207.79206.47207.4092,640,700
12/28/2015204.86205.26203.94205.2165,899,900
12/24/2015205.72206.33205.42205.6848,542,200
12/23/2015204.69206.07204.58206.02110,987,000
12/22/2015202.72203.85201.55203.50111,026,000
12/21/2015201.41201.88200.09201.6799,094,300
12/18/2015202.77202.93199.83200.02251,394,000
12/17/2015208.40208.48204.84204.86173,092,000
12/16/2015206.37208.39204.80208.03197,017,000
12/15/2015204.70206.11202.87205.03154,070,000
12/14/2015202.07203.05199.95202.90182,385,000
12/11/2015203.35204.14201.51201.79211,173,000
12/10/2015205.42207.43205.14205.87116,129,000
12/9/2015206.19208.68204.18205.34162,402,000
12/8/2015206.49208.29205.78206.95103,372,000
12/7/2015209.23209.73207.20208.35102,027,000
12/4/2015205.61209.97205.93209.62192,914,000
12/3/2015208.83209.15204.75205.61166,224,000
12/2/2015210.62211.00208.23208.53108,441,000
12/1/2015209.44210.82209.11210.6897,858,400
11/30/2015209.75209.89208.56208.69112,823,000
11/27/2015209.43209.80208.86209.5637,317,800
11/25/2015209.50209.74209.01209.3251,980,100
11/24/2015207.87209.83207.41209.3598,874,400
11/23/2015209.31209.98208.52209.0764,931,200
11/20/2015209.45210.12208.86209.3194,011,500
11/19/2015208.59209.05208.20208.5588,220,500
11/18/2015206.04208.90205.99208.73121,343,000
11/17/2015205.99207.04204.88205.47121,124,000
11/16/2015202.32205.69202.18205.62117,645,000
11/13/2015204.35204.67202.44202.54153,577,000
11/12/2015206.50207.06204.82204.84121,315,000
11/11/2015208.88208.94207.66207.7467,846,000
11/10/2015207.51208.60207.19208.5675,874,600
11/9/2015209.31209.49206.95208.08131,009,000
11/6/2015209.74210.32208.46210.04110,471,000
11/5/2015210.43210.98209.09210.1578,408,700
11/4/2015211.35211.50209.72210.3696,224,500
11/3/2015209.97211.66209.70211.0095,246,000
10/30/2015209.06209.44207.74207.93131,077,000
10/29/2015208.35209.27208.21208.8390,525,500
10/28/2015207.00208.98206.21208.95135,907,000
10/27/2015206.20207.00205.79206.6077,905,800
10/26/2015207.30207.37206.56207.0069,033,000
10/23/2015207.25207.95206.30207.51144,442,000
10/22/2015202.98205.51201.85205.26174,912,000
10/21/2015203.61203.79201.65201.85102,038,000
10/20/2015202.85203.84202.55203.0978,448,500
10/19/2015202.50203.37202.13203.3776,523,900
10/16/2015202.83203.29201.92203.27114,580,000
10/15/2015200.08202.36199.64202.35134,142,000
10/14/2015200.18200.87198.94199.2999,106,200
10/13/2015200.65202.16200.05200.2588,038,700
10/12/2015201.42201.76200.91201.5256,395,600
10/9/2015201.38201.90200.58201.33107,069,000
10/8/2015199.41201.55198.59201.21153,055,000
10/7/2015198.90199.83197.48199.41124,307,000
10/6/2015198.31198.98197.00197.79110,275,000
10/5/2015196.46198.74196.33198.47126,321,000
10/2/2015189.77195.03189.12195.00211,003,000
10/1/2015192.08192.49189.82192.13131,079,000
9/30/2015190.37191.83189.44191.63163,452,000
9/29/2015188.27189.74186.93188.12159,046,000
9/28/2015191.78191.91187.64188.01178,516,000
9/25/2015194.64195.00191.81192.85155,055,000
9/24/2015192.15193.45190.56192.90159,379,000
9/23/2015194.11194.67192.91193.6092,790,600
9/22/2015193.88194.46192.56193.91153,891,000
9/21/2015196.44197.68195.21196.46105,726,000
9/18/2015195.71198.68194.96195.45223,657,000
9/17/2015200.02202.89199.28199.73276,047,000
9/16/2015198.82200.41198.41200.1899,581,600
9/15/2015196.61198.99195.96198.46113,806,000
9/14/2015196.95197.01195.43196.0179,452,000
9/11/2015195.38196.82194.53196.74119,691,000
9/10/2015194.56197.22194.25195.85158,611,000
9/9/2015199.32199.47194.35194.79149,348,000
9/8/2015195.94197.61195.17197.43116,026,000
9/4/2015192.85193.86191.61192.59207,081,000
9/3/2015196.26198.05194.96195.55152,088,000
9/2/2015194.62195.46192.42195.41160,269,000
9/1/2015193.12194.77190.73191.77256,000,000
8/31/2015198.11199.13197.01197.67163,299,000
8/28/2015198.50199.84197.92199.28160,414,000
8/27/2015197.02199.42195.21199.27274,144,000
8/26/2015192.08194.79188.37194.46339,257,000
8/25/2015195.43195.45186.92187.27369,833,000
8/24/2015197.63197.48182.40189.55507,244,000
8/21/2015201.73203.94197.52197.63346,588,000
8/20/2015206.51208.29203.90203.97194,328,000
8/19/2015209.09210.01207.35208.32172,946,000
8/18/2015210.26210.68209.70209.9871,692,700
8/17/2015208.71210.59208.16210.5979,072,600
8/14/2015208.43209.51208.26209.4272,786,500
8/13/2015208.73209.55208.01208.6689,383,300
8/12/2015207.11209.14205.36208.92172,124,000
8/11/2015208.97209.47207.76208.67126,081,000
Trading Center