SPDR S&P500 ETF Trust Units Series -1- ETF $199.92

down -0.34


28/8/2014 11:49 AM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
3/1/2012137.31137.99136.93137.73145,026,000
2/29/2012137.76138.19136.54137.02185,935,000
2/28/2012137.20137.72136.93137.56129,356,000
2/27/2012136.02137.53135.80137.16145,729,000
2/24/2012136.93137.20136.63136.93105,539,000
2/23/2012135.96136.73135.50136.63137,704,000
2/22/2012136.26136.55135.79136.03124,455,000
2/21/2012136.73137.05136.05136.47134,042,000
2/17/2012136.52136.63135.96136.41129,869,000
2/16/2012134.57136.17134.33136.05186,568,000
2/15/2012135.63135.83134.29134.56195,195,000
2/14/2012135.00135.27134.25135.19165,996,000
2/13/2012135.32135.52134.74135.36115,842,000
2/10/2012134.16134.47133.84134.36167,907,000
2/9/2012135.41135.59134.56135.36148,603,000
2/8/2012134.86135.22134.31135.19139,361,000
2/7/2012134.17135.02133.64134.79135,528,000
2/6/2012133.98134.51133.83134.45107,694,000
2/3/2012134.00134.62133.77134.54160,598,000
2/2/2012132.73133.02132.21132.68113,090,000
2/1/2012132.29133.14132.13132.47166,234,000
1/31/2012132.02132.18130.68131.32157,212,000
1/30/2012130.51131.44130.06131.37147,312,000
1/27/2012131.24132.05131.15131.82135,259,000
1/26/2012133.15133.40131.36131.88184,880,000
1/25/2012131.26132.87130.75132.56198,613,000
1/24/2012130.80131.50130.60131.46103,083,000
1/23/2012131.51132.25130.98131.61129,296,000
1/20/2012131.24131.95130.92131.54138,230,000
1/19/2012131.22131.57130.80131.46126,329,000
1/18/2012129.31130.84129.08130.77163,395,000
1/17/2012130.08130.32128.90129.34132,209,000
1/13/2012128.64129.05127.72128.84179,836,000
1/12/2012129.57129.70128.54129.51118,984,000
1/11/2012128.73129.37128.52129.20111,541,000
1/10/2012129.39129.65128.95129.13115,282,000
1/9/2012128.00128.18127.41128.0299,530,100
1/6/2012128.20128.22127.29127.71148,050,000
1/5/2012127.01128.23126.43128.04173,895,000
1/4/2012127.20127.81126.71127.70127,186,000
1/3/2012127.76128.38127.43127.50193,698,000
12/30/2011126.02126.33125.50125.5095,599,000
12/29/2011125.24126.25124.86126.12123,507,000
12/28/2011126.51126.53124.73124.83119,107,000
12/27/2011126.17126.82126.06126.4986,075,700
12/23/2011125.67126.43125.41126.3992,187,200
12/22/2011124.63125.40124.23125.27119,465,000
12/21/2011123.93124.36122.75124.17194,231,000
12/20/2011122.18124.14120.37123.93225,418,000
12/19/2011122.06122.32120.03120.29183,903,000
12/16/2011122.23122.95121.30121.59220,481,000
12/15/2011123.03123.20121.99122.19199,109,000
12/14/2011122.56123.03121.47121.74238,619,000
12/13/2011124.86125.57122.45123.05245,160,000
12/12/2011124.95124.97123.16124.21215,826,000
12/9/2011124.51126.37124.40126.05209,111,000
12/8/2011125.90126.18123.65123.95240,863,000
12/7/2011125.84127.26124.97126.73237,802,000
12/6/2011126.21127.11125.76126.26178,842,000
12/5/2011126.84127.18125.44126.22225,264,000
12/2/2011126.12126.50124.78124.86221,110,000
12/1/2011124.85125.64124.43124.97176,955,000
11/30/2011123.49125.22120.00124.99324,439,000
11/29/2011120.05121.00119.61120.05199,241,000
11/28/2011119.54120.18118.82119.71210,686,000
11/25/2011116.38117.70116.20116.3499,557,000
11/23/2011118.07119.19116.56116.56224,532,000
11/22/2011119.66120.10118.52119.19216,495,000
11/21/2011120.20120.35118.65119.66229,612,000
11/18/2011122.50122.75121.47121.98215,580,000
11/17/2011123.85124.16121.23122.11331,220,000
11/16/2011124.81126.34123.90124.08235,782,000
11/15/2011125.17126.75124.72126.08184,709,000
11/14/2011126.19127.45124.92125.46159,258,000
11/11/2011125.83126.99125.79126.66189,924,000
11/10/2011124.79124.94123.02124.32231,866,000
11/9/2011124.89125.80122.86123.16337,982,000
Trading Center