SPDR S&P 500 $165.45

down -0.48


23/5/2013 04:23 PM  |  NYSEARCA : SPY  |  Industries :
Type:

SPY historical data

Date Open High Low Close Volume
3/11/2010 114.70 115.48 114.35 115.45 1604623
3/10/2010 114.51 115.28 114.41 114.97 1858552
3/9/2010 113.93 114.99 113.87 114.46 1544382
3/5/2010 113.37 114.34 113.10 114.25 1760538
3/4/2010 112.45 112.80 112.03 112.64 1355398
3/3/2010 112.49 112.97 112.02 112.30 1506357
3/2/2010 112.37 112.74 112.00 112.20 1609374
3/1/2010 111.20 112.00 111.17 111.89 1475590
2/26/2010 110.77 111.12 110.11 110.74 1734531
2/25/2010 109.24 110.75 108.94 110.67 2591059
2/24/2010 110.14 111.00 109.86 110.82 1762256
2/23/2010 110.86 111.20 109.52 109.81 2070349
2/22/2010 111.55 111.58 110.83 111.16 1321827
2/19/2010 110.62 111.57 110.36 111.14 2155993
2/18/2010 110.08 111.14 110.04 110.91 1930684
2/17/2010 110.27 110.41 109.74 110.26 1686277
2/16/2010 108.86 109.85 107.82 109.74 1570239
2/12/2010 106.99 108.10 106.51 108.04 3043446
2/11/2010 106.87 108.25 106.25 108.13 2233585
2/10/2010 107.05 107.60 106.11 107.01 2403450
2/9/2010 107.13 108.15 106.27 107.22 3377005
2/8/2010 106.74 107.33 105.81 105.89 2239875
2/5/2010 106.56 106.88 104.58 106.66 4934859
2/4/2010 108.98 109.03 106.42 106.44 3562266
2/3/2010 109.88 110.48 109.51 109.83 1725636
2/2/2010 109.26 110.59 108.88 110.38 2162047
2/1/2010 108.15 109.07 107.50 109.06 1874052
1/29/2010 109.04 109.80 107.22 107.39 3106270
1/28/2010 110.19 110.25 107.91 108.57 3159407
1/27/2010 109.17 110.08 108.33 109.83 2714978
1/26/2010 109.34 110.47 109.04 109.31 2109523
1/25/2010 110.21 110.41 109.41 109.77 1867804
1/22/2010 111.20 111.74 109.09 109.21 3458149
1/21/2010 113.92 114.27 111.56 111.70 3447575
1/20/2010 114.28 114.45 112.98 113.89 2164036
1/19/2010 113.62 115.13 113.59 115.06 1386913
1/15/2010 114.73 114.84 113.20 113.64 2122555
1/14/2010 114.49 115.14 114.42 114.93 1157188
1/13/2010 113.95 114.94 113.37 114.62 1617387
1/12/2010 113.97 114.21 113.22 113.66 1665633
1/11/2010 115.08 115.13 114.24 114.73 1060606
1/8/2010 113.89 114.62 113.66 114.57 1263610
1/7/2010 113.50 114.33 113.18 114.19 1310028
1/6/2010 113.52 113.99 113.43 113.71 1160373
1/5/2010 113.26 113.68 112.85 113.63 1115434
1/4/2010 112.37 113.39 111.51 113.33 1188760
12/31/2009 112.77 112.80 111.39 111.44 901548
12/30/2009 112.23 112.65 112.17 112.52 729735
12/29/2009 113.01 113.03 112.55 112.56 805117
12/28/2009 112.90 112.99 112.32 112.72 873859
12/24/2009 112.19 112.60 112.00 112.48 396775
12/23/2009 112.00 112.11 111.50 111.95 1117506
12/22/2009 111.57 111.97 111.43 111.73 916748
12/21/2009 110.76 111.70 110.76 111.33 1180396
12/18/2009 110.20 110.30 109.28 110.21 1726452
12/17/2009 110.72 110.93 110.08 110.18 1832777
12/16/2009 111.80 112.13 111.27 111.52 1551087
12/15/2009 111.46 111.92 111.00 111.35 1203550
12/14/2009 111.87 112.00 111.13 111.87 1070633
12/11/2009 111.11 111.36 110.61 111.11 1247749
12/10/2009 110.70 111.12 110.45 110.64 1379584
12/9/2009 109.58 110.18 109.02 110.02 1549976
12/8/2009 110.04 110.77 109.27 109.61 1697372
12/7/2009 110.91 111.53 110.49 110.84 1278161
12/4/2009 111.84 112.38 110.04 111.01 2748781
12/3/2009 111.55 112.18 110.29 110.38 1670754
12/2/2009 111.28 112.01 110.92 111.25 1313310
12/1/2009 110.92 111.66 110.73 111.30 1595425
11/30/2009 109.48 110.20 108.12 109.94 1606750
11/27/2009 108.40 110.32 108.29 109.57 1260018
11/25/2009 111.17 111.50 110.82 111.38 1094651
11/24/2009 111.00 111.20 110.01 110.99 1382823
11/23/2009 110.72 111.74 110.60 110.82 1479685
11/20/2009 109.25 109.76 109.01 109.43 1341679
11/19/2009 110.51 111.31 109.13 109.82 2086611
11/18/2009 111.26 111.43 110.57 111.27 1563213
11/17/2009 110.92 111.39 110.50 111.34 1469118
11/16/2009 110.38 111.69 110.32 111.21 2108639
11/13/2009 109.31 110.09 108.75 109.62 1509345
11/12/2009 110.00 110.57 108.75 109.03 1570573
11/11/2009 110.31 110.82 109.62 110.15 1693506
11/10/2009 109.31 109.93 108.97 109.59 1716725
11/9/2009 107.95 109.63 107.87 109.57 1594533
11/6/2009 106.26 107.40 106.05 107.13 1709112
11/5/2009 105.66 106.88 105.44 106.85 1798219
11/4/2009 105.51 106.33 104.65 104.92 2474573
11/3/2009 103.74 104.80 103.54 104.65 2283193
11/2/2009 104.13 105.41 103.08 104.32 2542229
10/30/2009 106.30 106.62 103.44 103.56 3255370
10/29/2009 105.19 106.86 104.94 106.65 1980322
10/28/2009 106.15 106.48 104.35 104.41 2485375
10/27/2009 107.03 107.39 106.16 106.42 2526006
10/26/2009 108.20 109.31 106.61 106.91 2419028
10/23/2009 109.69 109.76 107.63 108.08 2399278
10/22/2009 108.19 109.68 107.50 109.33 2382010
10/21/2009 109.04 110.31 108.15 108.23 2253793
10/20/2009 109.95 109.99 108.68 109.21 1808393
10/19/2009 109.07 110.13 108.73 109.79 1593465
10/16/2009 108.80 109.27 108.23 108.89 1920120
10/15/2009 108.78 109.71 108.73 109.71 1737999
Marketplace
Trading Center