Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    217 
    206 
    194 
 Jul 30, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 216.53 217.17 215.76 216.75 70,080,493
Jul 25, 2016 217.00 217.06 215.97 216.65 55,873,147
Jul 22, 2016 216.41 217.30 216.10 217.24 62,787,477
Jul 21, 2016 216.96 217.22 215.75 216.26 67,777,310
Jul 20, 2016 216.75 217.37 216.24 217.08 58,159,457
Jul 19, 2016 215.92 216.23 215.63 216.19 54,345,728
Jul 18, 2016 215.97 216.60 215.67 216.41 58,725,918
Jul 15, 2016 216.78 217.01 215.31 215.83 107,155,401
Jul 14, 2016 216.40 216.67 215.66 216.12 91,230,870
Jul 13, 2016 215.44 215.45 214.35 214.92 87,324,129
Jul 12, 2016 214.53 215.30 213.43 214.95 101,275,629
Jul 11, 2016 213.19 214.07 212.95 213.40 73,633,937
Jul 8, 2016 211.05 212.94 210.78 212.65 133,970,972
Jul 7, 2016 209.87 210.65 208.63 209.53 85,593,827
Jul 6, 2016 207.83 209.80 207.06 209.66 96,021,491
Jul 5, 2016 208.95 209.08 207.71 208.41 109,803,713
Jul 1, 2016 209.36 210.49 209.29 209.92 106,055,333
Jun 30, 2016 207.21 209.54 206.56 209.48 165,021,948
Jun 29, 2016 204.82 206.93 204.72 206.66 137,328,614
Jun 28, 2016 201.48 203.23 201.12 203.20 159,382,399
Jun 27, 2016 201.59 201.60 198.65 199.60 248,988,660
Jun 24, 2016 203.63 210.85 202.72 203.13 333,444,397
Jun 23, 2016 209.81 210.87 209.27 210.81 102,731,356
Jun 22, 2016 208.65 209.50 207.93 208.10 95,560,471
Jun 21, 2016 208.30 208.92 207.78 208.44 72,461,663
Jun 20, 2016 208.82 209.61 207.75 207.85 82,789,603
Jun 17, 2016 207.17 207.20 205.75 206.52 117,055,748
Jun 16, 2016 206.73 208.57 205.59 208.37 149,533,065
Jun 15, 2016 208.54 209.36 207.53 207.75 109,124,496
Jun 14, 2016 208.00 208.74 206.92 208.04 125,059,286