$197.02 -0.52 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Sep. 30, 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
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
9/18/2012146.49146.81146.25146.6298,326,500
9/17/2012146.94147.19146.37146.74119,428,000
9/14/2012146.88148.11146.76147.24169,777,000
9/13/2012144.37147.04143.99146.59225,470,000
9/12/2012144.39144.55143.90144.3987,640,900
9/11/2012143.60144.37143.56143.9188,760,000
9/10/2012144.19144.44143.46143.5186,458,400
9/7/2012144.01144.39143.88144.33107,272,000
9/6/2012141.76143.78141.75143.77158,272,000
9/5/2012141.09141.47140.63140.91100,660,000
9/4/2012140.97141.46140.13141.03120,226,000
8/31/2012141.29141.82140.36141.16151,970,000
8/30/2012140.90140.94140.19140.4996,589,800
8/29/2012141.52141.89141.12141.5165,421,300
8/28/2012141.18141.84140.97141.4075,689,500
8/27/2012141.89142.08141.34141.5468,785,800
8/24/2012140.31141.83140.22141.5199,481,200
8/23/2012141.47141.48140.44140.67111,466,000
8/22/2012141.40142.05141.07141.82133,243,000
8/21/2012142.54143.09141.45141.76105,581,000
8/20/2012141.98142.22141.59142.1978,255,700
8/17/2012142.23142.30141.86142.1890,813,700
8/16/2012141.15142.16140.80141.99112,014,000
8/15/2012140.64141.19140.55140.9571,085,800
8/14/2012141.29141.38140.37140.79102,379,000
8/13/2012140.60140.84140.04140.7779,426,900
8/10/2012140.04140.89139.81140.8499,792,600
8/9/2012140.29140.89140.15140.6190,291,600
8/8/2012139.85140.65139.81140.4989,754,600
8/7/2012140.18140.92140.03140.32109,545,000
8/6/2012139.72140.17139.56139.6286,327,700
8/3/2012138.56139.64136.68139.35157,825,000
8/2/2012136.55137.57135.58136.64199,557,000
8/1/2012138.70138.73137.40137.59138,294,000
7/31/2012138.49138.87137.71137.71120,576,000
7/30/2012138.52139.34138.27138.68106,782,000
7/27/2012136.89139.07136.14138.68236,769,000
7/26/2012135.89136.46135.26136.17156,526,000
7/25/2012134.21134.56133.25133.96129,122,000
7/24/2012135.19135.25133.03133.93173,301,000
7/23/2012134.47136.39133.84135.09145,211,000
7/20/2012136.95137.16136.32136.47142,904,000
7/19/2012137.65138.18137.21137.73129,847,000
7/18/2012136.04137.64135.96137.37113,350,000
7/17/2012135.97136.64134.55136.36138,860,000
7/16/2012135.44135.83134.90135.4397,525,200
7/13/2012133.86135.89133.84135.75129,644,000
7/12/2012133.38134.23132.60133.51143,583,000
7/11/2012134.21134.60133.38134.16141,734,000
7/10/2012136.01136.23133.68134.14167,885,000
7/9/2012135.38135.57134.70135.32103,780,000
7/6/2012135.47135.77134.85135.49151,192,000
7/5/2012136.90137.80136.29136.79126,177,000
7/3/2012136.48137.51136.34137.4180,450,200
7/2/2012136.48136.65135.52136.51129,524,000
6/29/2012135.20136.27134.85136.11212,251,000
6/28/2012132.29132.99131.28132.79169,243,000
6/27/2012132.42133.43131.97133.17108,088,000
6/26/2012131.70132.38130.93131.98141,634,000
6/25/2012132.05132.10130.85131.32146,376,000
6/22/2012133.13133.71132.62133.46130,029,000
6/21/2012135.64135.78132.33132.44205,272,000
6/20/2012135.71136.10134.27135.48206,467,000
6/19/2012135.08136.25134.37135.70137,383,000
6/18/2012133.58134.73133.28134.40131,365,000
6/15/2012133.38134.26133.10134.14169,444,000
6/14/2012132.34134.00131.98133.47230,616,000
6/13/2012132.53133.36131.62132.07172,224,000
6/12/2012131.79133.01131.16132.92181,932,000
6/11/2012134.17134.25131.28131.42169,756,000
6/8/2012131.71133.13131.29133.10143,916,000
6/7/2012133.47133.53131.78132.05184,773,000
6/6/2012129.97132.03129.93131.97184,203,000
6/5/2012127.85129.26127.78129.07164,149,000
6/4/2012128.39128.74127.14128.10202,548,000
6/1/2012129.41131.50128.16128.16253,245,000
5/31/2012131.71132.45130.34131.47196,186,000
5/30/2012132.56133.69131.49131.76162,370,000
5/29/2012133.16135.71131.17133.70152,883,000
5/25/2012132.48132.85131.78132.10135,466,000
5/24/2012132.63132.84131.42132.53167,358,000
5/23/2012131.25132.46129.99132.27204,958,000
5/22/2012132.31133.23131.34132.20197,531,000
5/21/2012130.16132.02129.95131.97177,861,000
5/18/2012131.37131.60129.55129.74319,631,000
5/17/2012132.86133.02130.79130.86247,993,000
5/16/2012133.94134.55132.80132.83207,266,000
5/15/2012134.02134.81133.13133.34207,629,000
5/14/2012134.31135.61133.91134.11163,910,000
5/11/2012135.17136.99135.11135.61153,032,000
5/10/2012136.68136.85135.71136.02150,601,000
5/9/2012135.10136.61134.49135.74220,778,000
5/8/2012136.28136.77134.92136.55213,384,000
5/7/2012136.51137.56136.46137.10127,766,000
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center