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 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 198.11 199.12 197.01 197.54 154,776,440
Aug 28, 2015 198.50 199.84 197.92 199.28 160,414,352
Aug 27, 2015 197.02 199.42 195.21 199.27 274,143,906
Aug 26, 2015 192.08 194.79 188.37 194.46 339,256,986
Aug 25, 2015 195.43 195.45 186.92 187.27 369,833,071
Aug 24, 2015 187.49 197.48 182.40 189.55 507,244,333
Aug 21, 2015 201.73 203.94 197.52 197.63 346,588,469
Aug 20, 2015 206.51 208.29 203.90 203.97 194,327,884
Aug 19, 2015 209.09 210.01 207.35 208.32 172,945,975
Aug 18, 2015 210.26 210.68 209.70 209.98 71,692,678
Aug 17, 2015 208.71 210.59 208.16 210.59 79,072,643
Aug 14, 2015 208.43 209.51 208.26 209.42 72,786,528
Aug 13, 2015 208.73 209.55 208.01 208.66 89,383,253
Aug 12, 2015 207.11 209.14 205.36 208.92 172,123,672
Aug 11, 2015 208.97 209.47 207.76 208.67 126,081,377
Aug 10, 2015 209.28 210.67 209.28 210.57 80,270,676
Aug 7, 2015 208.16 208.34 206.87 207.95 117,857,956
Aug 6, 2015 210.29 210.42 207.65 208.35 116,030,803
Aug 5, 2015 210.45 211.31 209.73 210.07 85,786,817
Aug 4, 2015 209.70 210.25 208.80 209.38 81,820,823
Aug 3, 2015 210.46 210.53 208.65 209.79 113,965,728
Jul 31, 2015 211.42 211.45 210.16 210.50 103,266,857
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