$217.30 +0.53 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

Jul. 29, 2016 | 11:50 AM

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
3/5/2014187.72188.07187.45187.7588,376,900
3/4/2014186.75187.98186.75187.58167,546,000
3/3/2014184.69185.45183.75184.98167,748,000
2/28/2014185.79187.15185.05186.29150,842,000
2/27/2014184.59185.87184.37185.8293,880,800
2/26/2014185.11185.60184.33184.8598,677,100
2/25/2014185.03185.59184.23184.84117,085,000
2/24/2014184.28186.15184.20184.91114,064,000
2/21/2014184.49184.89183.80183.89118,116,000
2/20/2014183.27184.52182.60184.10104,998,000
2/19/2014183.76184.95182.87183.02126,524,000
2/18/2014184.19184.49183.65184.2480,460,900
2/14/2014182.84184.36182.67184.0296,498,300
2/13/2014180.84183.20180.83183.01100,542,000
2/12/2014182.22182.83181.71182.0794,717,600
2/11/2014180.16182.44180.04181.98117,814,000
2/10/2014179.70180.07179.21180.0192,218,700
2/7/2014178.31179.87177.73179.68170,787,000
2/6/2014175.58177.48175.22177.48132,878,000
2/5/2014174.79175.56173.71175.17164,230,000
2/4/2014174.95175.84174.11175.39165,012,000
2/3/2014177.95178.37173.83174.17254,837,000
1/31/2014177.02179.29176.92178.18194,678,000
1/30/2014178.86179.81178.26179.23118,938,000
1/29/2014177.56178.55176.88177.35216,597,000
1/28/2014178.14179.30178.12179.07110,463,000
1/27/2014179.06179.52177.12178.01180,843,000
1/24/2014181.60181.66178.83178.89208,677,000
1/23/2014183.36183.40181.82182.79132,497,000
1/22/2014184.49184.57183.91184.3061,270,800
1/21/2014184.70184.77183.05184.1888,621,100
1/17/2014184.10184.45183.32183.64107,849,000
1/16/2014184.28184.66183.83184.4272,290,500
1/15/2014184.10184.94183.71184.6698,525,700
1/14/2014182.28183.77181.95183.67105,016,000
1/13/2014183.71184.18181.34181.69149,892,000
1/10/2014183.95184.22183.01184.14102,026,000
1/9/2014184.10184.13182.80183.6490,683,300
1/8/2014183.45183.83182.89183.5296,582,200
1/7/2014183.09183.79182.95183.4886,144,200
1/6/2014183.47183.56182.08182.36108,028,000
1/3/2014183.21183.60182.63182.8981,390,500
1/2/2014183.98184.07182.48182.92119,637,000
12/31/2013184.07184.69183.93184.6986,247,600
12/30/2013183.87184.02183.58183.8256,857,500
12/27/2013184.10184.18183.66183.8561,813,800
12/26/2013183.34183.96183.32183.8663,365,200
12/24/2013182.54183.01182.53182.9345,368,800
12/23/2013182.41182.64182.07182.5385,597,500
12/20/2013180.68181.99180.57181.56197,087,000
12/19/2013181.19181.70180.71181.49136,299,000
12/18/2013178.93181.73177.32181.70234,906,000
12/17/2013179.39179.41178.25178.6589,886,200
12/16/2013179.00179.81178.90179.2296,194,800
12/13/2013178.48178.66177.77178.11107,808,000
12/12/2013178.63178.86177.76178.13115,565,000
12/11/2013180.83180.85178.50178.72130,591,000
12/10/2013180.98181.36180.64180.7580,976,200
12/9/2013181.47181.67181.16181.4070,123,600
12/6/2013180.67181.11180.15180.94127,728,000
12/5/2013179.41179.74178.77179.01106,934,000
12/4/2013179.10180.48178.35179.73123,033,000
12/3/2013179.94180.39179.17179.75116,563,000
12/2/2013181.09181.43180.25180.5399,725,800
11/29/2013181.32181.75180.80181.0055,870,900
11/27/2013180.87181.24180.65181.1258,800,100
11/26/2013180.72181.22180.41180.6886,993,600
11/25/2013181.13181.17180.37180.6379,485,700
11/22/2013179.98180.83179.77180.8181,295,900
11/21/2013178.97180.05178.86179.9192,841,300
11/20/2013179.39179.93177.98178.47124,909,000
11/19/2013179.33179.87178.72179.0393,891,400
11/18/2013180.35180.50179.02179.42104,796,000
11/15/2013179.56180.12179.33180.05102,818,000
11/14/2013178.54179.42178.25179.27103,435,000
11/13/2013176.09178.43176.09178.38103,844,000
11/12/2013176.94177.36176.37176.9683,989,600
11/11/2013177.12177.53176.91177.3262,614,300
11/8/2013174.87177.31174.85177.29136,713,000
11/7/2013177.50177.64174.76174.93157,000,000
11/6/2013177.03177.50176.54177.1787,347,700
11/5/2013176.14176.75175.57176.2785,824,800
11/4/2013176.69176.90175.98176.8385,676,800
11/1/2013176.02176.61175.22176.21142,805,000
10/31/2013176.15176.89175.53175.79133,795,000
10/30/2013177.38177.51175.66176.29140,002,000
10/29/2013176.63177.24176.38177.1787,401,300
10/28/2013175.89176.47175.70176.2384,979,000
10/25/2013175.51176.00175.17175.9593,625,100
10/24/2013174.92175.37174.51175.1570,350,500
10/23/2013174.81174.89173.96174.57105,484,000
10/22/2013174.91175.93174.43175.41126,663,000
10/21/2013174.45174.75174.01174.40104,104,000
10/18/2013173.86174.51173.51174.39138,316,000
10/17/2013171.37173.32171.34173.22129,389,000
10/16/2013170.72172.16170.64172.07161,676,000
10/15/2013170.51171.15169.47169.70155,485,000
10/14/2013169.21171.08169.08170.94112,106,000
10/11/2013168.91170.32168.77170.26105,040,000
10/10/2013167.29169.26167.23169.17195,955,000
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center