$224.60 +2.90 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
9/28/2015191.78191.91187.64188.01178,516,000
9/25/2015194.64195.00191.81192.85155,055,000
9/24/2015192.15193.45190.56192.90159,379,000
9/23/2015194.11194.67192.91193.6092,790,600
9/22/2015193.88194.46192.56193.91153,891,000
9/21/2015196.44197.68195.21196.46105,726,000
9/18/2015195.71198.68194.96195.45223,657,000
9/17/2015200.02202.89199.28199.73276,047,000
9/16/2015198.82200.41198.41200.1899,581,600
9/15/2015196.61198.99195.96198.46113,806,000
9/14/2015196.95197.01195.43196.0179,452,000
9/11/2015195.38196.82194.53196.74119,691,000
9/10/2015194.56197.22194.25195.85158,611,000
9/9/2015199.32199.47194.35194.79149,348,000
9/8/2015195.94197.61195.17197.43116,026,000
9/4/2015192.85193.86191.61192.59207,081,000
9/3/2015196.26198.05194.96195.55152,088,000
9/2/2015194.62195.46192.42195.41160,269,000
9/1/2015193.12194.77190.73191.77256,000,000
8/31/2015198.11199.13197.01197.67163,299,000
8/28/2015198.50199.84197.92199.28160,414,000
8/27/2015197.02199.42195.21199.27274,144,000
8/26/2015192.08194.79188.37194.46339,257,000
8/25/2015195.43195.45186.92187.27369,833,000
8/24/2015197.63197.48182.40189.55507,244,000
8/21/2015201.73203.94197.52197.63346,588,000
8/20/2015206.51208.29203.90203.97194,328,000
8/19/2015209.09210.01207.35208.32172,946,000
8/18/2015210.26210.68209.70209.9871,692,700
8/17/2015208.71210.59208.16210.5979,072,600
8/14/2015208.43209.51208.26209.4272,786,500
8/13/2015208.73209.55208.01208.6689,383,300
8/12/2015207.11209.14205.36208.92172,124,000
8/11/2015208.97209.47207.76208.67126,081,000
8/10/2015209.28210.67209.28210.5780,270,700
8/7/2015208.16208.34206.87207.95117,858,000
8/6/2015210.29210.42207.65208.35116,031,000
8/5/2015210.45211.31209.73210.0785,786,800
8/4/2015209.70210.25208.80209.3881,820,800
8/3/2015210.46210.53208.65209.79113,966,000
7/31/2015211.42211.45210.16210.50103,267,000
7/30/2015210.16211.02209.42210.8291,304,400
7/29/2015209.48211.04209.31210.77105,791,000
7/28/2015207.79209.50206.80209.33123,545,000
7/27/2015208.00207.55206.26206.79132,361,000
7/24/2015210.30210.37207.60208.00117,755,000
7/23/2015211.53211.65209.75210.1890,509,100
7/22/2015210.93211.77210.89211.3788,667,900
7/21/2015212.43212.74211.39211.7577,965,000
7/20/2015212.75213.18212.21212.5970,446,800
7/17/2015212.29212.55211.80212.4889,030,000
7/16/2015211.87212.30211.58212.30106,683,000
7/15/2015210.73211.28210.04210.6197,914,100
7/14/2015209.72211.05209.65210.6881,709,600
7/13/2015208.99209.90208.94209.77106,069,000
7/10/2015207.29207.98204.95207.48129,457,000
7/9/2015207.04207.35204.77204.90144,113,000
7/8/2015208.02206.76204.25204.53164,020,000
7/7/2015206.96208.17204.11208.02173,820,000
7/6/2015205.77207.65205.53206.72117,975,000
7/2/2015208.07208.27206.81207.31104,374,000
7/1/2015207.73208.03206.56207.50135,980,000
6/30/2015207.26207.32205.28205.85182,925,000
6/29/2015208.05209.83205.33205.42202,621,000
6/26/2015210.29210.58209.16209.82104,175,000
6/25/2015211.10211.25209.77209.8697,107,400
6/24/2015211.72212.17210.47210.5092,307,300
6/23/2015212.14212.44211.57212.0468,476,800
6/22/2015211.91212.59211.64211.8970,696,000
6/19/2015211.46211.55210.36210.81130,479,000
6/18/2015211.31213.34210.63212.78165,868,000
6/17/2015210.59211.32209.36210.59126,709,000
6/16/2015208.93210.35208.72210.2585,308,200
6/15/2015208.64209.45207.79209.11124,384,000
6/12/2015210.64211.48209.68210.01135,382,000
6/11/2015211.48212.09211.20211.6373,876,400
6/10/2015209.37211.41209.30210.95134,551,000
6/9/2015208.45209.10207.69208.45105,035,000
6/8/2015209.64209.82208.39208.4889,063,300
6/5/2015209.95210.58208.98209.77121,705,000
6/4/2015211.07211.86209.75210.13151,883,000
6/3/2015212.00212.67211.33211.9287,820,900
6/2/2015211.02212.19210.27211.3691,531,000
6/1/2015211.94212.34210.62211.5793,338,800
5/29/2015212.38212.43210.82211.14124,920,000
5/28/2015212.33212.59211.63212.4674,974,600
5/27/2015211.25212.98210.76212.7093,214,000
5/26/2015212.40212.91210.20210.70124,309,000
5/22/2015213.04213.54212.91212.9957,433,500
5/21/2015212.71213.75212.51213.5064,764,600
5/20/2015213.15213.78212.50212.8876,857,500
5/19/2015213.24213.57212.69213.0372,114,600
5/18/2015212.24213.40212.16213.1074,549,700
5/15/2015212.44212.61211.86212.4476,510,100
5/14/2015211.24212.32210.91212.2195,934,000
5/13/2015210.47211.22209.74210.0294,667,900
5/12/2015209.61210.63208.62209.98119,728,000
5/11/2015211.57211.89210.52210.6175,708,100
5/8/2015210.88211.86210.78211.62155,877,000
5/7/2015207.92209.38207.52208.8788,244,900
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center