Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    214 
    204 
    195 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 210.16 211.02 209.42 210.82 91,304,374
Jul 29, 2015 209.48 211.04 209.31 210.77 105,791,255
Jul 28, 2015 207.79 209.50 206.80 209.33 123,544,845
Jul 27, 2015 206.94 207.55 206.26 206.79 132,361,082
Jul 24, 2015 210.30 210.37 207.60 208.00 117,754,979
Jul 23, 2015 211.53 211.65 209.75 210.18 90,509,128
Jul 22, 2015 210.93 211.77 210.89 211.37 88,667,920
Jul 21, 2015 212.43 212.74 211.39 211.75 77,965,048
Jul 20, 2015 212.75 213.18 212.21 212.59 70,446,821
Jul 17, 2015 212.29 212.55 211.80 212.48 89,029,973
Jul 16, 2015 211.87 212.30 211.58 212.30 106,683,266
Jul 15, 2015 210.73 211.28 210.04 210.61 97,914,141
Jul 14, 2015 209.72 211.05 209.65 210.68 81,709,575
Jul 13, 2015 208.99 209.90 208.94 209.77 106,069,400
Jul 10, 2015 207.29 207.98 204.95 207.48 129,456,890
Jul 9, 2015 207.04 207.35 204.77 204.90 144,113,107
Jul 8, 2015 208.02 206.76 204.25 204.53 164,020,059
Jul 7, 2015 206.96 208.17 204.11 208.02 173,820,249
Jul 6, 2015 205.77 207.65 205.53 206.72 117,975,369
Jul 2, 2015 208.07 208.27 206.81 207.31 104,373,652
Jul 1, 2015 207.73 208.03 206.56 207.50 135,979,873
Jun 30, 2015 207.26 207.32 205.28 205.85 182,925,106
Jun 29, 2015 208.04 209.83 205.33 205.42 202,621,332
Jun 26, 2015 210.29 210.58 209.16 209.82 104,174,840
Jun 25, 2015 211.10 211.25 209.77 209.86 97,107,361
Jun 24, 2015 211.72 212.17 210.47 210.50 92,307,318
Jun 23, 2015 212.14 212.44 211.57 212.04 68,476,797
Jun 22, 2015 211.90 212.59 211.64 211.89 70,696,027
Jun 19, 2015 211.46 211.55 210.36 210.81 130,478,689
Jun 18, 2015 211.31 213.34 210.63 212.78 165,867,949