SPDR S&P500 ETF Trust Units Series -1- ETF $197.80

up +0.08


28/7/2014 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
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
5/4/2012138.52139.30136.92137.00193,931,000
5/3/2012140.34140.45138.99139.25143,763,000
5/2/2012139.92140.46139.46140.33121,081,000
5/1/2012139.79141.66139.63140.74138,837,000
4/30/2012140.11140.21139.49139.87115,092,000
4/27/2012140.58140.79139.80140.39123,982,000
4/26/2012138.89140.32138.81140.16136,293,000
4/25/2012138.65139.25138.53139.19150,255,000
4/24/2012136.91137.66136.80137.31137,484,000
4/23/2012136.54136.91135.94136.79171,845,000
4/20/2012138.33138.83137.87137.95143,200,000
4/19/2012138.63139.15137.07137.72198,667,000
4/18/2012138.46139.08138.38138.61123,884,000
4/17/2012137.84139.36137.70139.08147,878,000
4/16/2012137.84138.04136.58137.05147,825,000
4/13/2012138.47138.82137.01137.14169,247,000
4/12/2012137.13138.90137.03138.79154,321,000
4/11/2012137.29137.54136.75137.00154,133,000
4/10/2012137.95138.34135.76135.90235,360,000
4/9/2012138.03139.84137.84138.22127,556,000
4/5/2012139.38140.20139.26139.79137,439,000
4/4/2012140.22140.34139.34139.86146,896,000
4/3/2012141.64141.88140.43141.26155,807,000
4/2/2012140.64142.21140.36141.84151,741,000
3/30/2012140.92141.05140.05140.81135,487,000
3/29/2012139.64140.49139.09140.23164,964,000
3/28/2012141.10141.32139.64140.47148,562,000
3/27/2012141.74141.83141.08141.17119,868,000
3/26/2012140.65141.61140.60141.61120,164,000
3/23/2012139.32139.81138.55139.65120,521,000
3/22/2012139.18139.55138.74139.20135,217,000
3/21/2012140.52140.65139.92140.21122,388,000
3/20/2012140.05140.61139.64140.44121,730,000
3/19/2012140.21141.28140.11140.85125,291,000
3/16/2012140.36140.48140.00140.30152,893,000
3/15/2012140.12140.78139.76140.72165,118,000
3/14/2012140.10140.45139.48139.91145,164,000
3/13/2012138.32140.13138.09140.06184,090,000
3/12/2012137.55137.76137.09137.58104,003,000
3/9/2012137.30137.93137.13137.57122,837,000
3/8/2012136.52137.32136.24137.04116,969,000
3/7/2012135.06135.91134.93135.69143,692,000
3/6/2012135.35135.43134.36134.75202,130,000
3/5/2012137.10137.20136.28136.75140,765,000
3/2/2012137.64137.82137.00137.31120,638,000
Trading Center