$221.70 0.00 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Dec. 6, 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
12/8/2014207.52208.12205.93206.61108,588,000
12/5/2014207.87208.47207.55208.0091,025,500
12/4/2014207.54208.27206.70207.6691,316,600
12/3/2014207.30208.15207.10207.8968,952,000
12/2/2014205.81207.34205.78207.0974,507,200
12/1/2014207.20206.54205.38205.76103,968,000
11/28/2014207.49207.87206.91207.2057,890,100
11/26/2014207.29207.76207.03207.6462,167,800
11/25/2014207.54207.79206.80207.1179,108,300
11/24/2014207.17207.39206.91207.2665,880,800
11/21/2014207.64207.84205.98206.68142,327,000
11/20/2014204.26205.71204.18205.5872,840,300
11/19/2014205.31205.55204.30205.2282,373,000
11/18/2014204.44205.92204.44205.5576,068,100
11/17/2014203.85204.58203.65204.3780,441,000
11/14/2014204.10204.49203.72204.2480,417,500
11/13/2014204.16204.83203.21204.1985,357,900
11/12/2014203.35204.24203.31203.9690,120,300
11/11/2014204.06204.31203.65204.1854,499,400
11/10/2014203.38204.04203.13203.9866,319,000
11/7/2014203.17203.60202.61203.3489,539,700
11/6/2014202.39203.26201.64203.15107,089,000
11/5/2014202.54202.59201.45202.3491,708,600
11/4/2014201.23201.60200.06201.0793,342,800
11/3/2014201.92202.45201.31201.7793,734,100
10/31/2014201.78201.82200.77201.66146,903,000
10/30/2014198.11199.95197.40199.38113,330,000
10/29/2014198.55199.12196.80198.11142,557,000
10/28/2014196.82198.42196.73198.41106,736,000
10/27/2014195.73196.45195.03196.1682,953,700
10/24/2014195.25196.49194.49196.43117,927,000
10/23/2014194.62196.20194.26194.93154,944,000
10/22/2014194.07194.91192.61192.69151,822,000
10/21/2014191.68194.20191.48194.07154,949,000
10/20/2014188.13190.45188.07190.30130,011,000
10/17/2014188.42189.75187.62188.47214,625,000
10/16/2014183.06187.58182.89186.27270,391,000
10/15/2014187.70187.69181.92186.43380,715,000
10/14/2014187.41189.82187.04187.70215,847,000
10/13/2014190.46191.15187.30187.41230,939,000
10/10/2014192.69193.65190.49190.54221,909,000
10/9/2014196.33196.60192.58192.74210,705,000
10/8/2014193.37196.92192.36196.64186,461,000
10/7/2014195.28195.72193.22193.26147,914,000
10/6/2014197.34197.60195.58196.29104,778,000
10/3/2014195.68196.94195.08196.52121,569,000
10/2/2014194.18195.06192.35194.38157,213,000
10/1/2014196.70196.77193.91194.35177,798,000
9/30/2014197.69198.30196.61197.02113,106,000
9/29/2014196.20197.89196.05197.5493,850,400
9/26/2014196.70198.39196.42197.90103,547,000
9/25/2014199.04199.05196.27196.34143,021,000
9/24/2014198.04199.69197.52199.56107,276,000
9/23/2014199.15199.26197.95198.01105,572,000
9/22/2014200.35200.38198.73199.15125,553,000
9/19/2014201.52201.90200.29200.70121,649,000
9/18/2014201.36201.85201.10201.8294,990,300
9/17/2014200.77201.68199.75200.75151,266,000
9/16/2014198.61200.84198.50200.48113,039,000
9/15/2014199.16199.32198.38198.9876,401,400
9/12/2014200.10200.12198.56199.13117,479,000
9/11/2014199.27200.33199.12200.3066,823,600
9/10/2014199.43200.20198.77200.0767,251,100
9/9/2014200.59200.55198.91199.3288,590,900
9/8/2014200.92201.21200.00200.5964,145,700
9/5/2014200.17201.19199.41201.11102,177,000
9/4/2014200.84201.58199.66200.2185,236,400
9/3/2014201.38201.41200.22200.5057,461,700
9/2/2014200.97201.00199.86200.6172,425,800
8/29/2014200.45200.73199.82200.7165,906,600
8/28/2014199.59200.27199.39200.1458,330,400
8/27/2014200.43200.57199.94200.2547,858,300
8/26/2014200.33200.82200.28200.3347,298,300
8/25/2014200.14200.60199.15200.2063,855,000
8/22/2014199.34199.69198.74199.1976,107,400
8/21/2014199.09199.76198.93199.5067,790,700
8/20/2014198.12199.16198.08198.9272,762,500
8/19/2014197.84198.54197.44198.3959,134,700
8/18/2014196.80197.45196.69197.3675,424,400
8/15/2014196.47196.65194.31195.72139,951,000
8/14/2014195.16195.76194.98195.7657,370,800
8/13/2014194.29195.06193.96194.8469,046,500
8/12/2014193.61194.15192.94193.5373,631,600
8/11/2014193.97194.66193.71193.8074,543,700
8/8/2014191.46193.37190.95193.24117,014,000
8/7/2014192.94193.13190.55191.03135,733,000
8/6/2014191.11192.89191.08192.0794,818,300
8/5/2014193.10193.60191.31192.01152,690,000
8/4/2014192.87194.30192.05193.8991,340,500
8/1/2014192.56193.76191.57192.50189,261,000
7/31/2014196.98195.78192.97193.09168,660,000
7/30/2014197.65197.91196.16196.98104,222,000
7/29/2014198.17198.45196.92196.9580,466,400
7/28/2014197.76198.09196.62197.8069,258,800
7/25/2014198.09198.26197.33197.7276,837,300
7/24/2014198.83199.06198.45198.6556,819,700
7/23/2014198.50198.85198.10198.6465,611,800
7/22/2014198.01198.56197.87198.2067,677,600
7/21/2014197.09197.50196.43197.3467,591,600
7/18/2014196.35197.91196.24197.71124,330,000
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center