SPDR S&P 500 $187.62

down -0.27


23/4/2014 12:14 PM  |  NYSEARCA : SPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
9/20/2010112.88114.46112.52114.21214,787,008
9/17/2010113.04113.15112.18112.49195,836,992
9/16/2010112.73113.12112.35113.05199,963,008
9/15/2010112.32113.21111.98113.08168,608,000
9/14/2010112.50113.29112.08112.65209,824,000
9/13/2010112.58112.95112.13112.72178,503,008
9/10/2010111.12111.61110.87111.48127,819,000
9/9/2010111.65111.68110.62110.92147,018,000
9/8/2010109.86110.85109.81110.41150,268,992
9/7/2010110.37110.51109.55109.64141,974,000
9/3/2010110.54110.99109.95110.89212,196,992
9/2/2010108.72109.49108.49109.47156,112,000
9/1/2010106.73108.61106.66108.46267,835,008
8/31/2010104.92105.98104.49105.31273,932,992
8/30/2010106.58106.91105.30105.31167,238,000
8/27/2010105.89106.97104.31106.86272,704,000
8/26/2010106.44106.58104.88105.23224,492,992
8/25/2010104.95106.34104.29105.94272,331,008
8/24/2010105.95106.39104.97105.53280,795,008
8/23/2010108.04108.57107.07107.12163,490,000
8/20/2010107.56107.94106.75107.53209,714,000
8/19/2010109.22109.49107.43107.88265,848,000
8/18/2010109.54110.38108.91109.79182,922,000
8/17/2010109.19110.39108.88109.59172,270,000
8/16/2010107.57108.61107.18108.26147,895,008
8/13/2010108.29108.96108.18108.31158,698,000
8/12/2010107.65109.02107.60108.63239,542,000
8/11/2010110.65110.69109.12109.30273,408,000
8/10/2010112.03112.98111.37112.38242,916,000
8/9/2010112.92113.18112.32112.99120,800,000
8/6/2010111.74112.57110.92112.39239,728,000
8/5/2010112.25112.91112.08112.85140,474,000
8/4/2010112.53113.11112.16112.97158,172,000
8/3/2010112.48112.77111.85112.22146,656,992
8/2/2010111.99112.94111.54112.76188,263,008
7/30/2010109.17110.86108.98110.27220,070,000
7/29/2010111.52111.82109.41110.29220,148,992
7/28/2010111.32111.66110.46110.83163,056,000
7/27/2010112.17112.29111.11111.55204,856,000
7/26/2010110.60111.67110.29111.56182,126,000
7/23/2010109.24110.57108.93110.41222,030,000
7/22/2010108.34109.94108.33109.46274,780,992
7/21/2010109.04109.07106.63107.07264,527,008
7/20/2010105.87108.56105.82108.48258,162,000
7/19/2010107.05107.63106.22107.29186,708,992
7/16/2010109.09109.21106.45106.66282,692,992
7/15/2010109.61110.06108.17109.68232,338,000
7/14/2010109.31110.08108.86109.65184,427,008
7/13/2010109.15110.09108.93109.66213,020,992
7/12/2010107.60108.24107.15108.03131,284,000
7/9/2010107.13107.97106.93107.96145,000,000
7/8/2010107.00107.28105.91107.16210,842,000
7/7/2010103.13106.24103.02106.11253,770,000
7/6/2010103.64104.37101.88102.87256,936,000
7/2/2010103.11103.42101.62102.20233,384,992
7/1/2010103.15103.49101.13102.76382,924,992
6/30/2010103.92104.88102.88103.22284,102,016
6/29/2010106.02107.51103.55104.21373,760,000
6/28/2010108.03108.32107.14107.53169,332,992
6/25/2010107.74108.42106.77107.87238,726,000
6/24/2010108.69108.83107.14107.42268,692,000
6/23/2010109.64110.03108.48109.23254,699,008
6/22/2010111.41111.90109.41109.57239,355,008
6/21/2010113.12113.20110.79111.41213,140,992
6/18/2010111.83112.13111.37111.73174,006,000
6/17/2010112.28112.33111.05112.14263,186,000
6/16/2010111.42112.42111.20111.96216,374,000
6/15/2010110.28112.10110.09112.00238,268,992
6/14/2010110.52111.12109.40109.51207,196,000
6/11/2010108.19109.75108.12109.68214,128,000
6/10/2010107.86109.28106.04109.15317,889,984
6/9/2010107.24108.28105.60106.05268,023,008
6/8/2010105.57106.83104.65106.62357,774,016
6/7/2010107.20107.61105.41105.49264,608,992
6/4/2010108.61109.33106.47106.82398,475,008
6/3/2010110.65111.06109.58110.71226,618,000
6/2/2010108.08110.34107.51110.33240,244,000
6/1/2010108.35109.95107.37107.53277,908,992
5/28/2010110.64110.72108.85109.37297,932,992
5/27/2010109.19110.80108.78110.76300,870,016
5/26/2010108.48109.47106.85107.17349,718,016
5/25/2010105.11107.87104.38107.82396,504,992
5/24/2010108.52109.39107.61107.71269,823,008
5/21/2010105.91109.38105.36109.12500,908,992
5/20/2010109.38109.89107.47107.54530,424,000
5/19/2010111.77112.77110.36111.76394,759,008
5/18/2010114.88115.22112.03112.40360,596,000
5/17/2010114.20114.52111.77113.95325,944,000
5/14/2010115.12115.33112.87113.89345,601,984
5/13/2010117.13117.68115.89115.99234,456,000
5/12/2010116.29117.62116.09117.45235,607,008
5/11/2010115.07117.36114.91115.83317,849,984
5/10/2010115.81116.65114.91116.16396,159,008
5/7/2010112.64113.77109.41111.26637,558,980
5/6/2010116.26117.00105.00112.94647,340,990
5/5/2010116.56117.80115.97116.82324,881,984
5/4/2010119.01119.03116.92117.52360,352,992
5/3/2010119.38120.68119.20120.35182,748,000
4/30/2010120.88121.01118.78118.81270,000,992
4/29/2010120.10121.11120.07120.86193,775,008
Trading Center