$207.64 +0.53 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 26, 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
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
11/23/2012140.13141.40140.04141.3565,409,100
11/21/2012139.31139.57139.03139.4581,710,700
11/20/2012138.91139.42138.08139.19119,807,000
11/19/2012137.90139.15136.41139.13151,496,000
11/16/2012135.90136.64134.70136.37239,484,000
11/15/2012135.98136.49135.18135.70178,128,000
11/14/2012138.21138.43135.62135.93191,505,000
11/13/2012137.54139.25137.36137.79123,018,000
11/12/2012138.59138.81137.96138.2797,677,400
11/9/2012137.62139.44137.55138.16201,055,000
11/8/2012139.70140.41137.93138.04181,517,000
11/7/2012141.66141.68139.06139.72264,304,000
11/6/2012142.28143.52142.13142.96107,068,000
11/5/2012141.35142.17140.93141.8598,378,400
11/2/2012143.68143.72141.41141.56137,702,000
11/1/2012141.65143.01141.52142.83100,996,000
10/31/2012141.85142.03140.68141.35103,438,000
10/26/2012141.30141.84140.39141.35146,023,000
10/25/2012142.02142.28140.57141.43134,457,000
10/24/2012141.93142.10140.80141.02120,179,000
10/23/2012141.86142.06140.83141.42192,056,000
10/22/2012143.15143.67142.28143.41125,579,000
10/19/2012145.55145.56143.05143.39185,645,000
10/18/2012145.82146.52145.33145.82148,108,000
10/17/2012145.64146.32145.42146.20128,834,000
10/16/2012144.76145.64144.66145.54108,815,000
10/15/2012143.23144.23142.77144.08107,689,000
10/12/2012143.46143.95142.58142.89124,182,000
10/11/2012144.28144.49143.33143.36123,601,000
10/10/2012144.18144.32143.09143.28124,247,000
10/9/2012145.53145.65144.15144.20148,873,000
10/8/2012145.60146.12145.31145.6478,415,600
10/5/2012146.91147.16145.70146.14124,842,000
10/4/2012145.64146.34145.44146.13124,312,000
10/3/2012144.89145.43144.13145.09121,283,000
10/2/2012144.92145.15143.83144.50113,422,000
10/1/2012144.52145.69144.01144.35135,911,000
9/28/2012144.09144.56143.46143.97150,696,000
9/27/2012143.89144.97143.51144.64111,830,000
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center