$215.57 +1.33 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Sep. 27, 2016 | 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
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
8/10/2015209.28210.67209.28210.5780,270,700
8/7/2015208.16208.34206.87207.95117,858,000
8/6/2015210.29210.42207.65208.35116,031,000
8/5/2015210.45211.31209.73210.0785,786,800
8/4/2015209.70210.25208.80209.3881,820,800
8/3/2015210.46210.53208.65209.79113,966,000
7/31/2015211.42211.45210.16210.50103,267,000
7/30/2015210.16211.02209.42210.8291,304,400
7/29/2015209.48211.04209.31210.77105,791,000
7/28/2015207.79209.50206.80209.33123,545,000
7/27/2015208.00207.55206.26206.79132,361,000
7/24/2015210.30210.37207.60208.00117,755,000
7/23/2015211.53211.65209.75210.1890,509,100
7/22/2015210.93211.77210.89211.3788,667,900
7/21/2015212.43212.74211.39211.7577,965,000
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center