SPDR S&P 500 $187.83

up +0.38


24/4/2014 06:40 PM  |  NYSEARCA : SPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
2/11/2013151.74151.90151.39151.7773,774,896
2/8/2013151.22151.89151.22151.80103,134,000
2/7/2013151.21151.35149.86150.96162,490,000
2/6/2013150.52151.26150.41151.16138,763,008
2/5/2013150.35151.48150.29151.05113,912,000
2/4/2013150.32151.27149.43149.54159,074,000
2/1/2013150.65151.42150.39151.24131,173,000
1/31/2013149.89150.38149.60149.70108,976,000
1/30/2013150.64150.94149.93150.07137,448,000
1/29/2013149.77150.85149.67150.66105,694,000
1/28/2013150.29150.33149.51150.07113,358,000
1/25/2013149.88150.25149.37150.25147,216,000
1/24/2013149.15150.14149.01149.41146,426,000
1/23/2013149.13149.50148.86149.37104,596,000
1/22/2013148.33149.13147.98149.13111,797,000
1/18/2013147.97148.49147.43148.33169,906,000
1/17/2013147.70148.42147.15148.00133,833,000
1/16/2013146.77147.28146.61147.05104,849,000
1/15/2013146.29147.21146.20147.0793,172,600
1/14/2013146.89147.07146.43146.9789,567,104
1/11/2013147.04147.15146.61147.07113,917,000
1/10/2013146.73147.09145.97147.08130,735,000
1/9/2013145.87146.32145.64145.9290,745,600
1/8/2013145.71145.91144.98145.55121,265,000
1/7/2013145.85146.44145.43145.97110,002,000
1/4/2013145.97146.61145.67146.37116,818,000
1/3/2013145.99146.37145.34145.73144,762,000
1/2/2013145.11146.15144.73146.06192,059,008
12/31/2012139.66142.56139.54142.41243,952,000
12/28/2012140.64141.42139.87140.03148,807,008
12/27/2012141.79142.08139.92141.56167,920,992
12/26/2012142.64142.71141.35141.75106,948,000
12/24/2012142.48142.56142.19142.3553,874,500
12/21/2012142.17144.09141.94142.79245,884,000
12/20/2012144.38145.14143.98145.12168,487,008
12/19/2012145.53145.58144.24144.29150,895,008
12/18/2012144.00145.50143.79145.37177,763,008
12/17/2012142.47143.85142.43143.77143,736,000
12/14/2012142.32142.58141.88142.11137,702,000
12/13/2012143.42143.83142.28142.63135,715,008
12/12/2012144.00144.55143.31143.51145,880,000
12/11/2012143.06144.11142.99143.44152,570,000
12/10/2012142.21142.81142.15142.4798,840,704
12/7/2012142.53142.69141.67142.42108,726,000
12/6/2012141.37142.04141.16141.98103,221,000
12/5/2012141.37142.16140.37141.50147,300,000
12/4/2012141.44141.87140.87141.25127,623,000
12/3/2012142.80142.92141.34141.45124,656,000
11/30/2012142.14142.42141.66142.16136,568,000
11/29/2012141.99142.51141.37142.12151,086,000
11/28/2012139.76141.54139.00141.46177,086,000
11/27/2012140.91141.39140.24140.33128,646,000
11/26/2012140.65141.36140.19141.05100,124,000
11/23/2012140.13141.40140.04141.3565,409,100
11/21/2012139.31139.57139.03139.4581,710,704
11/20/2012138.91139.42138.08139.19119,807,000
11/19/2012137.90139.15136.41139.13151,496,000
11/16/2012135.90136.64134.70136.37239,484,000
11/15/2012135.98136.49135.18135.70178,128,000
11/14/2012138.21138.43135.62135.93191,504,992
11/13/2012137.54139.25137.36137.79123,018,000
11/12/2012138.59138.81137.96138.2797,677,400
11/9/2012137.62139.44137.55138.16201,055,008
11/8/2012139.70140.41137.93138.04181,516,992
11/7/2012141.66141.68139.06139.72264,304,000
11/6/2012142.28143.52142.13142.96107,068,000
11/5/2012141.35142.17140.93141.8598,378,400
11/2/2012143.68143.72141.41141.56137,702,000
11/1/2012141.65143.01141.52142.83100,996,000
10/31/2012141.85142.03140.68141.35103,438,000
10/26/2012141.30141.84140.39141.35146,023,008
10/25/2012142.02142.28140.57141.43134,456,992
10/24/2012141.93142.10140.80141.02120,179,000
10/23/2012141.86142.06140.83141.42192,056,000
10/22/2012143.15143.67142.28143.41125,579,000
10/19/2012145.55145.56143.05143.39185,644,992
10/18/2012145.82146.52145.33145.82148,108,000
10/17/2012145.64146.32145.42146.20128,834,000
10/16/2012144.76145.64144.66145.54108,815,000
10/15/2012143.23144.23142.77144.08107,689,000
10/12/2012143.46143.95142.58142.89124,182,000
10/11/2012144.28144.49143.33143.36123,601,000
10/10/2012144.18144.32143.09143.28124,247,000
10/9/2012145.53145.65144.15144.20148,872,992
10/8/2012145.60146.12145.31145.6478,415,600
10/5/2012146.91147.16145.70146.14124,842,000
10/4/2012145.64146.34145.44146.13124,312,000
10/3/2012144.89145.43144.13145.09121,283,000
10/2/2012144.92145.15143.83144.50113,422,000
10/1/2012144.52145.69144.01144.35135,911,008
9/28/2012144.09144.56143.46143.97150,696,000
9/27/2012143.89144.97143.51144.64111,830,000
9/26/2012144.07144.11142.95143.30146,502,000
9/25/2012145.96146.24144.06144.10133,165,000
9/24/2012145.15145.98145.04145.6595,682,000
9/21/2012146.64146.67145.81145.87108,737,000
9/20/2012146.03146.79145.63146.71154,010,000
9/19/2012146.79147.17146.41146.70128,318,000
9/18/2012146.49146.81146.25146.6298,326,496
9/17/2012146.94147.19146.37146.74119,428,000
Trading Center