$206.68 +1.10 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 21, 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
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
12/24/2012142.48142.56142.19142.3553,874,500
12/21/2012142.17144.09141.94142.79245,884,000
12/20/2012144.38145.14143.98145.12168,487,000
12/19/2012145.53145.58144.24144.29150,895,000
12/18/2012144.00145.50143.79145.37177,763,000
12/17/2012142.47143.85142.43143.77143,736,000
12/14/2012142.32142.58141.88142.11137,702,000
12/13/2012143.42143.83142.28142.63135,715,000
12/12/2012144.00144.55143.31143.51145,880,000
12/11/2012143.06144.11142.99143.44152,570,000
12/10/2012142.21142.81142.15142.4798,840,700
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center