SPDR S&P500 ETF Trust Units Series -1- ETF $192.50

down -0.59


1/8/2014 04:00 PM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
3/21/2013154.76155.64154.10154.36128,605,000
3/20/2013155.52155.95155.26155.69113,759,000
3/19/2013155.30155.51153.59154.61167,567,000
3/18/2013154.34155.64154.20154.97126,704,000
3/15/2013155.85156.04155.31155.83138,601,000
3/14/2013156.31156.80155.91156.73126,330,000
3/13/2013155.76156.12155.23155.9192,550,900
3/12/2013155.92156.10155.21155.68105,756,000
3/11/2013155.33156.04155.13156.0383,746,700
3/8/2013155.46155.65154.66155.44123,488,000
3/7/2013154.70154.98154.52154.7886,101,300
3/6/2013154.84154.92154.16154.5094,469,800
3/5/2013153.66154.70153.64154.29121,663,000
3/4/2013151.76152.92151.52152.9299,010,200
3/1/2013151.09152.34150.41152.11170,635,000
2/28/2013151.90152.87151.41151.61126,866,000
2/27/2013149.89152.33149.76151.91150,782,000
2/26/2013149.72150.20148.73150.02186,596,000
2/25/2013152.63152.86149.00149.00245,825,000
2/22/2013151.15151.89150.49151.89106,357,000
2/21/2013150.96151.42149.94150.42183,257,000
2/20/2013153.14153.19151.26151.34160,575,000
2/19/2013152.37153.28152.16153.2595,105,400
2/15/2013152.43152.59151.55152.11215,226,000
2/14/2013151.69152.47151.52152.2980,834,200
2/13/2013152.33152.61151.72152.1582,322,600
2/12/2013151.78152.30151.61152.0265,392,600
2/11/2013151.74151.90151.39151.7773,774,900
2/8/2013151.22151.89151.22151.80103,134,000
2/7/2013151.21151.35149.86150.96162,490,000
2/6/2013150.52151.26150.41151.16138,763,000
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
1/14/2013146.89147.07146.43146.9789,567,100
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
1/2/2013145.11146.15144.73146.06192,059,000
12/31/2012139.66142.56139.54142.41243,952,000
12/28/2012140.64141.42139.87140.03148,807,000
12/27/2012141.79142.08139.92141.56167,921,000
12/26/2012142.64142.71141.35141.75106,948,000
Trading Center