$206.68 +1.10 (%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
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
7/11/2011132.75133.18131.66131.97195,919,000
7/8/2011133.83135.36133.39134.40194,171,000
7/7/2011135.16135.70134.88135.36170,464,000
7/6/2011133.49134.14133.11133.97143,333,000
7/5/2011133.78134.08133.39133.81165,936,000
7/1/2011132.09133.92131.80133.92202,386,000
6/30/2011131.14132.18130.71131.97223,497,000
6/29/2011130.20130.93129.63130.72244,295,000
6/28/2011128.45129.63128.27129.61165,556,000
6/27/2011126.89128.43126.64127.94168,908,000
6/24/2011128.27128.37126.62126.81226,129,000
6/23/2011127.16128.64126.19128.30334,287,000
6/22/2011129.05129.81128.59128.67176,886,000
6/21/2011128.36129.70127.75129.45193,157,000
6/20/2011126.62127.97126.58127.70159,479,000
6/17/2011127.93127.94126.62127.05234,996,000
6/16/2011127.06127.97126.32127.30308,038,000
6/15/2011128.24129.30126.68127.02300,958,000
6/14/2011128.87129.77128.82129.32160,570,000
6/13/2011127.89128.24127.05127.70207,600,000
6/10/2011128.85128.93127.26127.60238,629,000
6/9/2011128.77129.93128.46129.40160,964,000
6/8/2011128.76129.19128.18128.42198,696,000
6/7/2011129.70130.07128.85128.96161,806,000
6/6/2011130.09130.36128.87129.05179,951,000
6/3/2011130.15131.42130.08130.42234,690,000
6/2/2011131.96132.24130.96131.73200,467,000
6/1/2011134.51134.92131.76131.87233,094,000
5/31/2011134.77134.92133.84134.90164,731,000
5/27/2011133.37133.87132.96133.51120,922,000
5/26/2011132.03133.24131.78133.00164,985,000
5/25/2011131.42132.94131.38132.39151,102,000
5/24/2011132.44132.73131.70131.95147,200,000
5/23/2011131.98133.65131.59132.06168,800,000
5/20/2011134.33134.68133.36133.61182,638,000
5/19/2011134.80135.03133.94134.68119,585,000
5/18/2011133.24134.50132.95134.36135,228,000
5/17/2011132.69133.35132.12133.17192,852,000
5/16/2011133.56134.61132.97133.19141,771,000
5/13/2011135.15135.34133.56134.04157,499,000
5/12/2011134.08135.36133.39135.08171,648,000
5/11/2011135.67135.69133.82134.44193,746,000
5/10/2011135.17136.11135.00135.87114,887,000
5/9/2011134.19135.11133.98134.72114,134,000
5/6/2011134.94135.63133.22134.20222,951,000
5/5/2011134.08134.95133.02133.61227,066,000
5/4/2011135.67135.73134.23134.83182,821,000
5/3/2011135.96136.19135.05135.73138,446,000
5/2/2011137.07137.18135.95136.22126,310,000
4/29/2011136.16136.57135.98136.43115,094,000
4/28/2011135.43136.29135.41136.11124,866,000
4/27/2011135.05135.87134.50135.67143,105,000
4/26/2011134.05135.06133.91134.79146,658,000
4/25/2011133.68133.86133.20133.6465,760,000
Trading Center