SPDR S&P 500 $163.45

down -2.29


19/6/2013 04:19 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
6/22/2011 129.05 129.81 128.59 128.67 1761793
6/21/2011 128.36 129.70 127.75 129.45 1928063
6/20/2011 126.62 127.97 126.58 127.70 1593496
6/17/2011 127.93 127.94 126.62 127.05 2332849
6/16/2011 127.06 127.97 126.32 127.30 3078305
6/15/2011 128.24 129.30 126.68 127.02 3006409
6/14/2011 128.87 129.77 128.82 129.32 1603991
6/13/2011 127.89 128.24 127.05 127.70 1845535
6/10/2011 128.85 128.93 127.26 127.60 2384188
6/9/2011 128.77 129.93 128.46 129.40 1608649
6/8/2011 128.76 129.19 128.18 128.42 1985291
6/7/2011 129.70 130.07 128.85 128.96 1614128
6/6/2011 130.09 130.36 128.87 129.04 1798586
6/3/2011 130.15 131.42 130.08 130.42 2346155
6/2/2011 131.96 132.24 130.96 131.73 2003878
6/1/2011 134.51 134.92 131.76 131.87 2328240
5/31/2011 134.77 134.92 133.84 134.90 1645847
5/27/2011 133.37 133.87 132.96 133.51 1208794
5/26/2011 132.03 133.24 131.78 133.00 1647685
5/25/2011 132.39 132.94 131.38 132.39 1509356
5/24/2011 132.44 132.73 131.70 131.95 1471996
5/23/2011 131.98 132.72 131.59 132.06 1684484
5/20/2011 134.33 134.68 133.36 133.61 1824657
5/19/2011 134.80 135.03 133.94 134.68 1185742
5/18/2011 133.24 134.50 132.95 134.36 1350213
5/17/2011 132.69 133.35 132.12 133.17 1926862
5/16/2011 133.56 134.61 132.97 133.19 1416754
5/13/2011 135.15 135.34 133.56 134.04 1574052
5/12/2011 134.08 135.36 133.39 135.08 1711000
5/11/2011 135.67 135.69 133.82 134.44 1934548
5/10/2011 135.17 136.11 135.00 135.87 1147413
5/9/2011 134.19 135.11 133.98 134.72 1139868
5/6/2011 134.94 135.63 133.68 134.20 2227457
5/5/2011 134.08 134.95 133.02 133.61 2267358
5/4/2011 135.67 135.73 134.23 134.83 1826197
5/3/2011 135.96 136.19 135.04 135.73 1381392
5/2/2011 137.07 137.18 135.95 136.22 1261656
4/29/2011 136.16 136.57 135.98 136.43 1150000
4/28/2011 135.43 136.29 135.41 136.11 1247060
4/27/2011 135.05 135.87 134.50 135.67 1431061
4/26/2011 134.05 135.06 133.91 134.79 1467504
4/21/2011 133.79 133.84 133.10 133.78 1358601
4/20/2011 132.88 133.39 132.79 133.10 1557913
4/19/2011 130.76 131.35 130.44 131.31 1241343
4/18/2011 130.59 132.03 129.51 130.56 2106615
4/15/2011 131.80 132.37 131.41 132.04 1699226
4/14/2011 130.70 131.76 130.27 131.56 1611125
4/13/2011 132.08 132.18 130.96 131.46 1618326
4/12/2011 131.72 131.98 130.99 131.47 1611874
4/11/2011 133.00 133.45 132.14 132.46 1212638
4/8/2011 133.91 133.99 132.31 132.86 1478331
4/7/2011 133.42 133.98 132.66 133.32 1706176
4/6/2011 133.88 134.00 133.12 133.66 1202637
4/5/2011 133.00 133.83 132.94 133.24 1207915
4/4/2011 133.43 133.67 132.88 133.26 1006452
4/1/2011 133.41 133.77 132.83 133.15 1537196
3/31/2011 132.60 132.96 132.45 132.59 1325371
3/30/2011 132.55 133.16 132.36 132.77 1357123
3/29/2011 130.87 131.90 130.44 131.86 1292533
3/28/2011 131.58 131.92 130.94 130.98 1088537
3/25/2011 131.24 131.87 130.89 131.30 1556170
3/24/2011 130.40 131.09 129.67 130.90 1589392
3/23/2011 128.93 130.00 128.32 129.66 1482439
3/22/2011 129.72 129.89 129.17 129.29 1295386
3/21/2011 129.35 130.01 129.20 129.74 1538746
3/18/2011 128.84 128.88 127.51 127.76 2296036
3/17/2011 128.00 128.39 127.10 127.85 2539739
3/16/2011 128.15 128.57 125.28 126.18 4668449
3/15/2011 126.59 129.33 126.50 128.56 3580866
3/14/2011 129.99 130.48 129.06 130.05 2349741
3/11/2011 129.52 131.31 129.49 130.84 2255737
3/10/2011 131.00 131.18 129.81 129.94 3012918
3/9/2011 132.32 132.80 131.60 132.39 1537023
3/8/2011 131.64 133.00 131.07 132.58 1743521
3/7/2011 132.86 133.16 130.74 131.43 2166562
3/4/2011 133.37 133.63 131.60 132.47 2769314
3/3/2011 132.40 133.62 132.39 133.47 1759188
3/2/2011 130.75 131.82 130.35 131.21 2001247
3/1/2011 133.57 133.69 130.89 130.93 2579698
2/28/2011 132.82 133.32 132.38 133.15 1413686
2/25/2011 131.48 132.41 131.40 132.33 1414808
2/24/2011 130.88 131.44 129.70 130.93 2601536
2/23/2011 131.75 132.07 130.21 131.02 2270064
2/22/2011 133.12 134.56 131.47 131.83 2328450
2/18/2011 134.37 134.69 134.06 134.53 1298462
2/17/2011 133.46 134.43 133.34 134.25 1097839
2/16/2011 133.46 134.01 133.19 133.85 1300419
2/15/2011 133.02 133.22 132.32 133.01 1194692
2/14/2011 133.03 133.54 132.88 133.43 1015297
2/11/2011 131.80 133.28 131.77 133.11 1376606
2/10/2011 131.60 132.47 131.30 132.32 1625337
2/9/2011 132.21 132.63 131.61 132.27 1463050
2/8/2011 132.09 132.64 131.73 132.57 988583
2/7/2011 131.44 132.40 131.43 131.97 1123305
2/4/2011 130.83 131.20 130.23 131.15 1345849
2/3/2011 130.26 130.98 129.57 130.78 1457260
2/2/2011 130.40 130.84 130.33 130.49 1181630
2/1/2011 129.46 130.97 129.38 130.74 1669622
1/31/2011 128.07 128.78 127.75 128.68 1491266
1/28/2011 130.14 130.35 127.51 127.72 2955692
Marketplace
Trading Center