SPDR S&P500 ETF Trust Units Series -1- ETF $200.71

up +0.57


29/8/2014 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
1/27/2011129.70130.21129.47129.99123,303,000
1/26/2011129.49130.05129.23129.67141,281,000
1/25/2011128.76129.28128.11129.17167,552,000
1/24/2011128.29129.25128.26129.10113,715,000
1/21/2011128.88129.17128.23128.37151,463,000
1/20/2011127.96128.40127.13128.08175,746,000
1/19/2011129.41129.54127.91128.25151,958,000
1/18/2011129.18129.64129.03129.52114,401,000
1/14/2011128.19129.33128.10129.30117,678,000
1/13/2011128.63128.69128.05128.37129,229,000
1/12/2011128.21128.72127.46128.58107,929,000
1/11/2011127.44127.74126.95127.43110,287,000
1/10/2011126.58127.16126.20126.98122,402,000
1/7/2011127.56127.77126.15127.14156,035,000
1/6/2011127.69127.83127.01127.39122,519,000
1/5/2011126.58127.73126.46127.64133,975,000
1/4/2011127.33127.37126.19126.98137,410,000
1/3/2011126.71127.60125.70127.05138,725,000
12/31/2010125.53125.87125.33125.7591,270,300
12/30/2010125.80126.13125.53125.7276,616,800
12/29/2010125.98126.20125.90125.9258,033,000
12/28/2010125.90125.95125.50125.8355,309,000
12/27/2010125.13125.77125.04125.6558,126,000
12/23/2010125.64125.78125.29125.6070,079,300
12/22/2010125.48125.82125.41125.7878,878,100
12/21/2010124.99125.47124.87125.3994,965,400
12/20/2010124.64124.90123.98124.60119,085,000
12/17/2010124.08124.46123.82124.30141,075,000
12/16/2010124.18124.91123.75124.82185,035,000
12/15/2010124.44124.93123.89124.10160,823,000
12/14/2010124.75125.23124.29124.67147,250,000
12/13/2010125.05125.20124.52124.56133,813,000
12/10/2010124.14124.60123.73124.48117,572,000
12/9/2010123.97124.02123.15123.76123,705,000
12/8/2010122.98123.38122.41123.28138,019,000
12/7/2010123.94124.01122.76122.83206,581,000
12/6/2010122.63123.04122.50122.76103,050,000
12/3/2010122.14123.03122.11122.89151,289,000
12/2/2010121.20122.65121.13122.56191,214,000
12/1/2010120.20121.24120.19121.01221,037,000
11/30/2010117.98119.17117.81118.49233,931,000
11/29/2010118.50119.48117.74119.16223,642,000
11/26/2010119.16119.81118.80118.8076,007,700
11/24/2010119.20120.23119.18120.20140,159,000
11/23/2010118.77119.02117.99118.45222,309,000
11/22/2010119.69120.24118.77120.19181,592,000
11/19/2010119.90120.34119.25120.29156,853,000
11/18/2010119.36120.39119.35119.96197,724,000
11/17/2010118.21118.71117.86118.22172,309,000
11/16/2010119.29119.49117.59118.16300,332,000
11/15/2010120.58121.05119.98120.03163,941,000
11/12/2010120.82121.35119.65120.20239,069,000
11/11/2010121.05121.82120.68121.64158,018,000
11/10/2010121.58122.16120.66122.10221,387,000
11/9/2010122.82122.95121.12121.61186,622,000
11/8/2010122.34122.69121.94122.49155,902,000
11/5/2010122.34122.92122.18122.73180,654,000
11/4/2010121.28122.32119.97122.26215,039,000
11/3/2010119.68120.02118.45119.95226,703,000
11/2/2010119.42119.75119.10119.48158,346,000
11/1/2010119.07119.75117.85118.53174,075,000
10/29/2010118.28118.72118.07118.49144,305,000
10/28/2010119.06119.11117.83118.40168,576,000
10/27/2010117.89118.51117.26118.38190,024,000
10/26/2010118.10118.84117.87118.72158,983,000
10/25/2010119.14119.76118.61118.70151,146,000
10/22/2010118.31118.53118.00118.35108,212,000
10/21/2010118.40119.09117.21118.13221,546,000
10/20/2010116.94118.44116.87117.87200,052,000
10/19/2010117.19117.85116.02116.73280,605,000
10/18/2010117.74118.67117.31118.54141,502,000
10/15/2010118.28118.35116.76117.70243,705,000
10/14/2010117.81118.01116.72117.46217,764,000
10/13/2010117.66118.55117.38117.92194,347,000
10/12/2010116.27117.35115.65117.01182,210,000
10/11/2010116.72116.97116.25116.65103,098,000
10/8/2010116.05116.86115.61116.54177,760,000
10/7/2010116.50116.53115.19115.89164,860,000
10/6/2010116.02116.33115.56116.03148,627,000
10/5/2010114.80116.32114.67116.04229,634,000
10/4/2010114.37114.85113.18113.75166,153,000
10/1/2010114.99115.12113.93114.61174,639,000
9/30/2010115.05115.79113.59114.13287,107,000
9/29/2010114.38114.91114.02114.47179,666,000
9/28/2010114.42115.04113.18114.67209,207,000
9/27/2010114.86114.99114.16114.27128,799,000
9/24/2010113.75114.90113.65114.82209,672,000
9/23/2010112.49113.67112.18112.50202,354,000
9/22/2010113.80114.44113.10113.42191,322,000
9/21/2010114.30114.84113.51113.98268,632,000
9/20/2010112.88114.46112.52114.21214,787,000
9/17/2010113.04113.15112.18112.49195,837,000
9/16/2010112.73113.12112.35113.05199,963,000
9/15/2010112.32113.21111.98113.08168,608,000
9/14/2010112.50113.29112.08112.65209,824,000
9/13/2010112.58112.95112.13112.72178,503,000
9/10/2010111.12111.61110.87111.48127,819,000
9/9/2010111.65111.68110.62110.92147,018,000
9/8/2010109.86110.85109.81110.41150,269,000
9/7/2010110.37110.51109.55109.64141,974,000
Trading Center