SPDR S&P500 ETF Trust Units Series -1- ETF $201.82

up +1.07


18/9/2014 04:00 PM  |  NYSEARCA : SPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
11/8/2011126.92128.02125.71127.88224,426,000
11/7/2011125.39126.39124.20126.26196,617,000
11/4/2011125.23125.70124.01125.48249,402,000
11/3/2011125.27126.50123.60126.25291,175,000
11/2/2011123.83124.40122.79123.99245,529,000
11/1/2011122.03123.51121.52122.00416,566,000
10/31/2011127.16128.62125.32125.50228,147,000
10/28/2011128.00128.85127.80128.60225,906,000
10/27/2011127.63129.42124.32127.43393,289,000
10/26/2011124.35124.77119.00124.30289,054,000
10/25/2011124.89124.95122.78123.05268,597,000
10/24/2011124.17125.80124.06125.49203,216,000
10/21/2011123.09124.12121.66123.97278,999,000
10/20/2011121.43122.10119.82121.66262,076,000
10/19/2011122.38123.08120.10121.13226,601,000
10/18/2011120.14123.50119.20122.58318,858,000
10/17/2011121.99122.55119.93120.23202,312,000
10/14/2011121.91122.60121.23122.57211,398,000
10/13/2011120.04120.87119.12120.51212,539,000
10/12/2011120.60122.14120.33120.75281,545,000
10/11/2011118.87120.04118.75119.70209,088,000
10/10/2011117.68119.63117.67119.58230,666,000
10/7/2011117.17117.25115.06115.71312,658,000
10/6/2011114.36116.66113.51116.49257,801,000
10/5/2011112.62114.72111.58114.42284,108,000
10/4/2011108.35112.58107.43112.34459,177,000
10/3/2011112.49113.95109.81109.93365,137,000
9/30/2011114.45115.45113.07113.15288,686,000
9/29/2011117.05117.63113.93116.05298,109,000
9/28/2011117.78118.49114.97115.15286,697,000
9/27/2011118.53119.56116.84117.54311,754,000
9/26/2011114.61116.40112.98116.24260,674,000
9/23/2011112.11114.16112.02113.54307,242,000
9/22/2011113.25114.21111.30112.86513,920,000
9/21/2011120.23120.60116.44116.63316,251,000
9/20/2011120.82121.99120.01120.17218,932,000
9/19/2011119.53121.51118.72120.31241,517,000
9/16/2011121.29121.97120.32121.52284,528,000
9/15/2011120.65121.47119.40121.43326,777,000
9/14/2011117.74120.80116.72119.37319,389,000
9/13/2011117.05118.18116.22117.74272,515,000
9/12/2011114.47116.76114.05116.67305,793,000
9/9/2011117.68119.06115.28115.92380,195,000
9/8/2011119.57120.94118.77119.04250,568,000
9/7/2011118.76120.34118.36120.29209,803,000
9/6/2011114.39117.16114.38116.99285,143,000
9/2/2011118.42120.87117.43117.85255,517,000
9/1/2011122.29123.40120.78120.94254,586,000
8/31/2011122.46127.07121.30122.22301,828,000
8/30/2011120.83122.43119.26121.68241,316,000
8/29/2011119.56121.43118.06121.36190,977,000
8/26/2011115.69118.51113.85117.97314,496,000
8/25/2011118.73119.40115.87116.28312,365,000
8/24/2011116.19118.24115.92118.08246,870,000
8/23/2011113.15116.57112.58116.44331,137,000
8/22/2011115.17115.23112.41112.73275,091,000
8/19/2011112.96115.88112.50112.64428,281,000
8/18/2011116.50119.71113.39114.51512,956,000
8/17/2011120.25121.20118.72119.67238,201,000
8/16/2011119.47120.69118.31119.59294,095,000
8/15/2011119.19120.74119.00120.62258,811,000
8/12/2011118.40119.22117.28118.12313,732,000
8/11/2011113.26118.92112.32117.33487,980,000
8/10/2011115.26116.91111.95112.29662,607,000
8/9/2011114.07117.64110.27117.48709,419,000
8/8/2011116.91120.12112.02112.26702,264,000
8/5/2011121.76122.07116.86120.08655,562,000
8/4/2011124.42124.62120.06120.26520,722,000
8/3/2011125.66126.31123.53126.17371,029,000
8/2/2011127.81128.50125.49125.49346,654,000
8/1/2011130.84130.96127.53128.78325,791,000
7/29/2011128.91130.55127.97129.33307,042,000
7/28/2011130.60131.77130.01130.22207,940,000
7/27/2011132.59132.63130.43130.60249,020,000
7/26/2011133.74133.96133.03133.33131,278,000
7/25/2011133.30134.49133.16133.83136,654,000
7/22/2011134.52134.72133.76134.58126,019,000
7/21/2011133.40134.82132.67134.49245,270,000
7/20/2011132.73133.15132.42132.65137,145,000
7/19/2011131.34132.89131.31132.73166,555,000
7/18/2011131.08131.28129.63130.61196,872,000
7/15/2011131.66131.87130.77131.69220,125,000
7/14/2011132.17132.78130.68130.93226,112,000
7/13/2011132.09133.22131.52131.84204,063,000
7/12/2011131.69132.78131.36131.40214,676,000
Trading Center