$205.01 -1.15 (%) SPDR S&P500 ETF Trust Units - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPY historical data

Date Open High Low Close Volume
2/21/2013150.96151.42149.94150.42183,257,000
2/20/2013153.14153.19151.26151.34160,575,000
2/19/2013152.37153.28152.16153.2595,105,400
2/15/2013152.43152.59151.55152.11215,226,000
2/14/2013151.69152.47151.52152.2980,834,200
2/13/2013152.33152.61151.72152.1582,322,600
2/12/2013151.78152.30151.61152.0265,392,600
2/11/2013151.74151.90151.39151.7773,774,900
2/8/2013151.22151.89151.22151.80103,134,000
2/7/2013151.21151.35149.86150.96162,490,000
2/6/2013150.52151.26150.41151.16138,763,000
2/5/2013150.35151.48150.29151.05113,912,000
2/4/2013150.32151.27149.43149.54159,074,000
2/1/2013150.65151.42150.39151.24131,173,000
1/31/2013149.89150.38149.60149.70108,976,000
1/30/2013150.64150.94149.93150.07137,448,000
1/29/2013149.77150.85149.67150.66105,694,000
1/28/2013150.29150.33149.51150.07113,358,000
1/25/2013149.88150.25149.37150.25147,216,000
1/24/2013149.15150.14149.01149.41146,426,000
1/23/2013149.13149.50148.86149.37104,596,000
1/22/2013148.33149.13147.98149.13111,797,000
1/18/2013147.97148.49147.43148.33169,906,000
1/17/2013147.70148.42147.15148.00133,833,000
1/16/2013146.77147.28146.61147.05104,849,000
1/15/2013146.29147.21146.20147.0793,172,600
1/14/2013146.89147.07146.43146.9789,567,100
1/11/2013147.04147.15146.61147.07113,917,000
1/10/2013146.73147.09145.97147.08130,735,000
1/9/2013145.87146.32145.64145.9290,745,600
1/8/2013145.71145.91144.98145.55121,265,000
1/7/2013145.85146.44145.43145.97110,002,000
1/4/2013145.97146.61145.67146.37116,818,000
1/3/2013145.99146.37145.34145.73144,762,000
1/2/2013145.11146.15144.73146.06192,059,000
12/31/2012139.66142.56139.54142.41243,952,000
12/28/2012140.64141.42139.87140.03148,807,000
12/27/2012141.79142.08139.92141.56167,921,000
12/26/2012142.64142.71141.35141.75106,948,000
12/24/2012142.48142.56142.19142.3553,874,500
12/21/2012142.17144.09141.94142.79245,884,000
12/20/2012144.38145.14143.98145.12168,487,000
12/19/2012145.53145.58144.24144.29150,895,000
12/18/2012144.00145.50143.79145.37177,763,000
12/17/2012142.47143.85142.43143.77143,736,000
12/14/2012142.32142.58141.88142.11137,702,000
12/13/2012143.42143.83142.28142.63135,715,000
12/12/2012144.00144.55143.31143.51145,880,000
12/11/2012143.06144.11142.99143.44152,570,000
12/10/2012142.21142.81142.15142.4798,840,700
12/7/2012142.53142.69141.67142.42108,726,000
12/6/2012141.37142.04141.16141.98103,221,000
12/5/2012141.37142.16140.37141.50147,300,000
12/4/2012141.44141.87140.87141.25127,623,000
12/3/2012142.80142.92141.34141.45124,656,000
11/30/2012142.14142.42141.66142.16136,568,000
11/29/2012141.99142.51141.37142.12151,086,000
11/28/2012139.76141.54139.00141.46177,086,000
11/27/2012140.91141.39140.24140.33128,646,000
11/26/2012140.65141.36140.19141.05100,124,000
11/23/2012140.13141.40140.04141.3565,409,100
11/21/2012139.31139.57139.03139.4581,710,700
11/20/2012138.91139.42138.08139.19119,807,000
11/19/2012137.90139.15136.41139.13151,496,000
11/16/2012135.90136.64134.70136.37239,484,000
11/15/2012135.98136.49135.18135.70178,128,000
11/14/2012138.21138.43135.62135.93191,505,000
11/13/2012137.54139.25137.36137.79123,018,000
11/12/2012138.59138.81137.96138.2797,677,400
11/9/2012137.62139.44137.55138.16201,055,000
11/8/2012139.70140.41137.93138.04181,517,000
11/7/2012141.66141.68139.06139.72264,304,000
11/6/2012142.28143.52142.13142.96107,068,000
11/5/2012141.35142.17140.93141.8598,378,400
11/2/2012143.68143.72141.41141.56137,702,000
11/1/2012141.65143.01141.52142.83100,996,000
10/31/2012141.85142.03140.68141.35103,438,000
10/26/2012141.30141.84140.39141.35146,023,000
10/25/2012142.02142.28140.57141.43134,457,000
10/24/2012141.93142.10140.80141.02120,179,000
10/23/2012141.86142.06140.83141.42192,056,000
10/22/2012143.15143.67142.28143.41125,579,000
10/19/2012145.55145.56143.05143.39185,645,000
10/18/2012145.82146.52145.33145.82148,108,000
10/17/2012145.64146.32145.42146.20128,834,000
10/16/2012144.76145.64144.66145.54108,815,000
10/15/2012143.23144.23142.77144.08107,689,000
10/12/2012143.46143.95142.58142.89124,182,000
10/11/2012144.28144.49143.33143.36123,601,000
10/10/2012144.18144.32143.09143.28124,247,000
10/9/2012145.53145.65144.15144.20148,873,000
10/8/2012145.60146.12145.31145.6478,415,600
10/5/2012146.91147.16145.70146.14124,842,000
10/4/2012145.64146.34145.44146.13124,312,000
10/3/2012144.89145.43144.13145.09121,283,000
10/2/2012144.92145.15143.83144.50113,422,000
10/1/2012144.52145.69144.01144.35135,911,000
9/28/2012144.09144.56143.46143.97150,696,000
9/27/2012143.89144.97143.51144.64111,830,000
9/26/2012144.07144.11142.95143.30146,502,000
Trading Center