$196.43 +1.50 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Oct. 24, 2014 | 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
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
7/9/2013164.98165.33164.27165.13119,298,000
7/8/2013163.86164.39163.08163.95108,092,000
7/5/2013162.47163.08161.30163.02122,417,000
7/3/2013160.48161.77160.22161.2875,216,300
7/2/2013161.12162.30160.50161.21154,864,000
7/1/2013161.26162.48161.08161.36131,955,000
6/28/2013160.63161.40159.86160.42160,403,000
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
6/24/2013157.41158.43155.73157.06222,335,000
6/21/2013159.64159.76157.47159.07271,957,000
6/20/2013161.86163.47158.98159.40321,256,000
6/19/2013165.60165.89163.38163.45206,149,000
6/18/2013164.53165.99164.52165.74114,696,000
6/17/2013164.29165.22163.22164.44136,296,000
6/14/2013164.03164.67162.91163.18141,197,000
6/13/2013161.66164.50161.30164.21163,588,000
6/12/2013164.22164.39161.60161.75177,364,000
6/11/2013163.30164.54162.74163.10159,505,000
6/10/2013165.31165.40164.37164.80105,667,000
6/7/2013163.85164.95163.14164.80188,338,000
6/6/2013161.20162.74160.25162.73200,225,000
6/5/2013163.09163.42161.13161.27211,738,000
6/4/2013164.44165.10162.73163.56157,631,000
6/3/2013163.83164.46162.66164.35168,391,000
5/31/2013165.37166.31163.13163.45176,850,000
5/30/2013165.35166.59165.22165.83107,794,000
5/29/2013165.42165.80164.34165.22160,363,000
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
4/29/2013158.67159.65158.42159.3088,572,700
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
4/23/2013156.95157.93156.17157.78166,141,000
4/22/2013155.78156.54154.75156.17106,553,000
4/19/2013154.50155.55154.12155.48149,688,000
4/18/2013155.37155.41153.55154.14167,583,000
4/17/2013156.29156.32154.28155.11226,835,000
4/16/2013156.29157.49155.91157.41147,508,000
4/15/2013158.00158.13155.10155.12217,259,000
4/12/2013158.68159.04157.92158.80116,360,000
4/11/2013158.70159.71158.54159.19110,142,000
4/10/2013157.17158.87157.13158.67135,711,000
4/9/2013156.50157.32155.98156.75101,922,000
4/8/2013155.16156.22154.75156.2186,571,100
4/5/2013153.95155.35153.77155.16159,666,000
4/4/2013155.43156.17155.09155.86131,885,000
4/3/2013156.91157.03154.82155.23154,167,000
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
3/27/2013155.26156.25155.00156.1999,950,500
3/26/2013155.59156.23155.42156.1986,856,500
3/25/2013156.01156.27154.35154.95151,322,000
3/22/2013154.85155.60154.73155.60111,164,000
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center