SPDR S&P 500 $166.94

up +1.60


17/5/2013 07:17 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
12/21/2012 142.17 144.09 141.94 142.79 2457216
12/20/2012 144.38 145.14 143.98 145.12 1682350
12/19/2012 145.53 145.58 144.24 144.29 1507343
12/18/2012 144.00 145.50 143.79 145.37 1777180
12/17/2012 142.47 143.85 142.43 143.77 1432382
12/14/2012 142.32 142.58 141.88 142.10 1376676
12/13/2012 143.42 143.83 142.27 142.63 1354837
12/12/2012 144.00 144.55 143.31 143.51 1457847
12/11/2012 143.06 144.11 142.99 143.44 1524105
12/10/2012 142.21 142.81 142.15 142.47 985051
12/7/2012 142.53 142.69 141.67 142.41 1087059
12/6/2012 141.37 142.04 141.16 141.98 1031473
12/5/2012 141.37 142.16 140.37 141.50 1471799
12/4/2012 141.44 141.87 140.87 141.25 1275122
12/3/2012 142.80 142.92 141.34 141.45 1244025
11/30/2012 142.14 142.42 141.66 142.15 1364729
11/29/2012 141.99 142.51 141.37 142.12 1509284
11/28/2012 139.76 141.54 139.00 141.46 1769331
11/27/2012 140.91 141.39 140.24 140.33 1279095
11/26/2012 140.65 141.36 140.19 141.05 996570
11/23/2012 140.13 141.40 140.04 141.35 654092
11/21/2012 139.31 139.57 139.03 139.45 816009
11/20/2012 138.91 139.42 138.08 139.19 1194509
11/19/2012 137.90 139.15 136.41 139.13 1514124
11/16/2012 135.90 136.64 134.70 136.37 2393755
11/15/2012 135.98 136.49 135.18 135.70 1779792
11/14/2012 138.21 138.43 135.62 135.93 1913928
11/13/2012 137.54 139.25 137.36 137.79 1229414
11/12/2012 138.59 138.81 137.96 138.27 973335
11/9/2012 137.62 139.44 137.55 138.16 2009988
11/8/2012 139.70 140.41 137.93 138.04 1814018
11/7/2012 141.66 141.68 139.06 139.72 2640300
11/6/2012 142.28 143.52 142.13 142.96 1065931
11/5/2012 141.35 142.17 140.93 141.85 983309
11/2/2012 143.68 143.72 141.41 141.56 1376666
11/1/2012 141.65 143.01 141.52 142.83 1009434
10/31/2012 141.85 142.03 140.68 141.35 1033413
10/26/2012 141.30 141.84 140.39 141.35 1460029
10/25/2012 142.02 142.28 140.57 141.43 1342459
10/24/2012 141.93 142.10 140.80 141.02 1199692
10/23/2012 141.86 142.06 140.83 141.42 1919539
10/22/2012 143.15 143.67 142.28 143.41 1254189
10/19/2012 145.55 145.56 143.05 143.39 1856036
10/18/2012 145.82 146.52 145.33 145.82 1480525
10/17/2012 145.64 146.32 145.42 146.20 1288091
10/16/2012 144.76 145.64 144.66 145.54 1086344
10/15/2012 143.23 144.23 142.77 144.08 1075058
10/12/2012 143.46 143.95 142.58 142.89 1241548
10/11/2012 144.28 144.49 143.33 143.36 1235548
10/10/2012 144.18 144.32 143.09 143.28 1239927
10/9/2012 145.53 145.65 144.15 144.20 1486101
10/8/2012 145.60 146.12 145.31 145.64 782797
10/5/2012 146.91 147.16 145.70 146.14 1246779
10/4/2012 145.64 146.34 145.44 146.13 1242730
10/3/2012 144.89 145.43 144.13 145.09 1211504
10/2/2012 144.92 145.15 143.83 144.50 1133769
10/1/2012 144.52 145.69 144.01 144.35 1358760
9/28/2012 144.09 144.56 143.46 143.97 1506682
9/27/2012 143.89 144.97 143.51 144.64 1117599
9/26/2012 144.07 144.11 142.95 143.29 1463541
9/25/2012 145.96 146.24 144.06 144.10 1330860
9/24/2012 145.15 145.98 145.04 145.65 956428
9/21/2012 146.64 146.67 145.81 145.87 1086549
9/20/2012 146.03 146.79 145.63 146.71 1539554
9/19/2012 146.79 147.17 146.41 146.70 1282408
9/18/2012 146.49 146.81 146.25 146.62 983012
9/17/2012 146.94 147.19 146.37 146.74 1191518
9/14/2012 146.88 148.11 146.76 147.24 1697277
9/13/2012 144.37 147.04 143.99 146.59 2252932
9/12/2012 144.39 144.55 143.90 144.39 876070
9/11/2012 143.60 144.37 143.56 143.91 886472
9/10/2012 144.19 144.44 143.46 143.51 863878
9/7/2012 144.01 144.39 143.88 144.33 1072307
9/6/2012 141.76 143.78 141.75 143.77 1581026
9/5/2012 141.09 141.47 140.63 140.91 1004993
9/4/2012 141.04 141.46 140.13 141.03 1200561
8/31/2012 141.29 141.82 140.36 141.16 1519072
8/30/2012 140.90 140.94 140.19 140.49 965227
8/29/2012 141.52 141.89 141.12 141.51 654008
8/28/2012 141.18 141.84 140.97 141.40 756774
8/27/2012 141.89 142.08 141.34 141.54 687189
8/24/2012 140.31 141.83 140.22 141.51 994315
8/23/2012 141.47 141.48 140.44 140.66 1114068
8/22/2012 141.40 142.05 141.07 141.82 1329992
8/21/2012 142.54 143.09 141.45 141.76 1054370
8/20/2012 141.98 142.22 141.59 142.19 782163
8/17/2012 142.23 142.30 141.86 142.18 907885
8/16/2012 141.15 142.16 140.80 141.99 1119848
8/15/2012 140.64 141.19 140.55 140.95 710416
8/14/2012 141.29 141.38 140.37 140.79 1022652
8/13/2012 140.60 140.84 140.04 140.77 793732
8/10/2012 140.04 140.89 139.81 140.84 997460
8/9/2012 140.29 140.89 140.15 140.61 901104
8/8/2012 139.85 140.65 139.81 140.49 896503
8/7/2012 140.18 140.92 140.03 140.32 1094466
8/6/2012 139.72 140.17 139.56 139.62 862878
8/3/2012 138.56 139.64 136.68 139.35 1577770
8/2/2012 136.55 137.57 135.58 136.64 1994632
8/1/2012 138.70 138.73 137.40 137.59 1382233
7/31/2012 138.49 138.87 137.71 137.71 1205263
Marketplace
Trading Center