Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    212 
    202 
    192 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 205.13 205.95 204.90 205.74 118,938,966
Mar 26, 2015 204.96 206.37 204.12 205.27 153,067,241
Mar 25, 2015 209.07 209.35 205.71 205.76 159,521,708
Mar 24, 2015 209.85 210.40 208.74 208.82 77,805,321
Mar 23, 2015 210.42 211.11 210.00 210.00 71,784,536
Mar 20, 2015 209.71 211.02 209.49 210.41 177,715,081
Mar 19, 2015 209.96 210.47 209.03 209.50 117,917,302
Mar 18, 2015 207.39 211.27 206.62 210.46 228,808,524
Mar 17, 2015 207.69 208.42 206.98 207.96 94,510,422
Mar 16, 2015 206.71 208.69 205.86 208.58 136,099,192
Mar 13, 2015 206.77 207.93 204.58 205.83 162,410,893
Mar 12, 2015 205.26 207.18 205.20 207.10 93,993,523
Mar 11, 2015 205.29 205.50 204.40 204.50 110,145,718
Mar 10, 2015 206.71 206.81 204.93 204.98 157,121,263
Mar 9, 2015 207.74 208.79 207.55 208.36 89,818,893
Mar 6, 2015 209.42 209.94 207.10 207.50 188,127,982
Mar 5, 2015 210.62 210.80 209.85 210.46 76,872,957
Mar 4, 2015 210.40 210.49 209.06 210.23 114,497,192
Mar 3, 2015 211.47 212.05 210.08 211.12 110,325,809
Mar 2, 2015 210.78 212.06 210.72 211.99 87,491,428
Feb 27, 2015 211.26 211.58 210.60 210.66 108,075,972
Feb 26, 2015 211.52 211.71 210.65 211.38 72,697,868
Feb 25, 2015 211.66 212.24 211.22 211.63 73,061,687
Feb 24, 2015 211.12 212.05 210.76 211.81 72,472,263
Feb 23, 2015 210.94 211.21 210.48 211.21 74,411,054
Feb 20, 2015 209.48 211.33 208.73 211.24 140,896,392
Feb 19, 2015 209.41 210.42 209.24 209.98 91,462,491
Feb 18, 2015 209.66 210.22 209.34 210.13 80,652,941
Feb 17, 2015 209.40 210.32 209.10 210.11 76,968,199
Feb 13, 2015 209.07 209.84 208.76 209.78 93,670,430