SPDR S&P500 ETF Trust Units Series -1- ETF $199.15

down -1.55


22/9/2014 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
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
4/21/2011133.79133.84133.11133.78136,215,000
4/20/2011132.88133.39132.79133.10156,473,000
4/19/2011130.76131.35130.44131.31124,322,000
4/18/2011130.59132.03129.51130.56210,908,000
4/15/2011131.80132.37131.41132.04170,147,000
4/14/2011130.70131.76130.27131.56161,271,000
4/13/2011132.08132.18130.96131.46162,173,000
4/12/2011131.72131.98130.99131.47161,481,000
4/11/2011133.00133.45132.14132.46121,518,000
4/8/2011133.91133.99132.31132.86148,015,000
4/7/2011133.42133.98132.66133.32170,973,000
4/6/2011133.88134.00133.12133.66120,454,000
4/5/2011133.00133.83132.94133.24121,084,000
4/4/2011133.43133.67132.88133.26100,773,000
4/1/2011133.41133.77132.83133.15154,039,000
3/31/2011132.60132.96132.45132.59132,757,000
3/30/2011132.55133.16132.36132.77135,896,000
3/29/2011130.87131.90130.44131.86129,845,000
3/28/2011131.58131.92130.94130.98109,839,000
3/25/2011131.24131.87130.89131.30155,770,000
3/24/2011130.40131.09129.67130.90159,238,000
3/23/2011128.93130.00128.32129.66148,649,000
3/22/2011129.72129.89129.17129.29129,743,000
3/21/2011129.35130.01129.20129.74154,065,000
3/18/2011128.84128.88127.51127.76230,654,000
3/17/2011128.00128.39127.10127.85254,522,000
3/16/2011128.15128.57125.28126.18469,161,000
3/15/2011126.59129.33126.50128.56359,795,000
3/14/2011129.99130.48129.06130.05235,608,000
3/11/2011129.52131.31129.49130.84225,758,000
3/10/2011131.00131.18129.81129.94301,666,000
3/9/2011132.32132.80131.60132.39153,903,000
3/8/2011131.64133.00131.07132.58174,706,000
3/7/2011132.86133.16130.74131.43216,889,000
3/4/2011133.37133.63131.60132.47277,371,000
3/3/2011132.40133.62132.39133.47176,485,000
3/2/2011130.75131.82130.35131.21200,278,000
3/1/2011133.57133.69130.89130.93258,582,000
2/28/2011132.82133.32132.38133.15141,601,000
2/25/2011131.48132.41131.40132.33141,694,000
2/24/2011130.88131.44129.70130.93260,467,000
2/23/2011131.75132.07130.21131.02227,610,000
2/22/2011133.12134.56131.47131.83233,116,000
2/18/2011134.37134.69134.06134.53130,002,000
Trading Center