$206.52 -0.26 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Dec. 19, 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
10/8/2013167.40167.62165.36165.48178,015,000
10/7/2013167.42168.45167.25167.4396,295,100
10/4/2013167.75169.06167.53168.8996,878,400
10/3/2013168.79168.94166.84167.62176,698,000
10/2/2013168.35169.34167.83169.18113,350,000
10/1/2013168.14169.50167.97169.34127,160,000
9/30/2013167.48168.54167.15168.01143,937,000
9/27/2013168.84169.14168.47168.9199,141,700
9/26/2013169.32170.17169.05169.6977,146,900
9/25/2013169.64169.98168.89169.04117,306,000
9/24/2013169.90170.53169.21169.53106,333,000
9/23/2013170.49170.65169.39169.93104,616,000
9/20/2013172.33172.33170.58170.72132,868,000
9/19/2013173.52173.60172.59172.76146,617,000
9/18/2013171.01173.52170.58173.05203,461,000
9/17/2013170.46171.11170.46171.0782,523,200
9/16/2013171.16171.24170.04170.31126,187,000
9/13/2013169.13169.46168.74169.3372,727,800
9/12/2013169.34169.56168.72168.9583,209,000
9/11/2013168.64169.40168.35169.4094,545,800
9/10/2013168.64168.90168.26168.87105,848,000
9/9/2013166.45167.73166.45167.6387,559,200
9/6/2013166.51166.98164.48166.04159,756,000
9/5/2013165.85166.40165.73165.9663,090,400
9/4/2013164.43166.03164.14165.7597,389,400
9/3/2013165.23165.58163.70164.39142,375,000
8/30/2013164.51164.53163.17163.65134,929,000
8/29/2013163.55165.04163.40164.17119,200,000
8/28/2013163.26164.49163.05163.91108,113,000
8/27/2013164.36166.00163.21163.33158,622,000
8/26/2013166.79167.30165.89166.0089,705,000
8/23/2013166.55166.83165.77166.6290,893,600
8/22/2013164.90166.30164.89166.06101,471,000
8/21/2013165.12166.03164.19164.56159,530,000
8/20/2013165.04166.20164.86165.5889,294,400
8/19/2013165.64166.21164.76164.7796,437,600
8/16/2013166.06166.63165.50165.83130,868,000
8/15/2013167.41167.43166.09166.38152,932,000
8/14/2013169.53169.80168.70168.7479,829,200
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center