Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    245 
    233 
    220 
 Jun 30, 2016 Jun 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 27, 2017 243.04 243.38 241.31 241.33 82,247,666
Jun 26, 2017 243.90 244.38 243.04 243.29 56,700,477
Jun 23, 2017 242.91 243.51 242.47 243.13 66,986,801
Jun 22, 2017 242.96 243.53 242.64 242.84 44,148,059
Jun 21, 2017 243.42 243.59 242.41 242.95 55,977,569
Jun 20, 2017 244.25 244.26 242.99 243.01 56,906,368
Jun 19, 2017 243.59 244.73 243.48 244.66 65,123,802
Jun 16, 2017 242.77 242.83 241.63 242.64 84,553,097
Jun 15, 2017 242.68 243.91 242.36 243.77 66,464,888
Jun 14, 2017 244.86 244.87 243.29 244.24 78,602,311
Jun 13, 2017 243.98 244.61 243.58 244.55 60,066,953
Jun 12, 2017 243.13 243.42 242.38 243.36 86,108,102
Jun 9, 2017 244.09 245.01 241.95 243.41 132,256,362
Jun 8, 2017 243.77 244.33 243.17 243.78 65,950,691
Jun 7, 2017 243.60 243.92 242.83 243.66 54,144,311
Jun 6, 2017 243.34 243.98 243.12 243.21 50,375,430
Jun 5, 2017 243.97 244.30 243.76 243.99 44,698,825
Jun 2, 2017 243.42 244.35 243.08 244.17 88,666,128
Jun 1, 2017 241.97 243.38 241.64 243.36 68,962,024
May 31, 2017 241.84 241.88 240.64 241.44 91,796,016
May 30, 2017 241.34 241.79 241.16 241.50 35,201,897
May 26, 2017 241.54 241.90 241.45 241.71 46,629,905
May 25, 2017 241.20 242.08 240.96 241.76 64,071,661
May 24, 2017 240.32 240.73 239.93 240.61 49,181,099
May 23, 2017 239.95 240.24 239.51 240.05 48,341,683
May 22, 2017 238.90 239.71 238.82 239.52 61,010,602
May 19, 2017 237.33 239.08 237.27 238.31 115,011,373
May 18, 2017 235.73 237.75 235.43 236.77 107,047,656
May 17, 2017 238.10 238.64 235.75 235.82 172,174,107
May 16, 2017 240.64 240.67 239.63 240.08 51,241,791