Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    212 
    203 
    195 
 May 7, 2014 May 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 4, 2015 211.23 212.02 211.10 211.32 70,927,235
May 1, 2015 209.40 210.77 209.28 210.72 103,399,711
Apr 30, 2015 209.88 210.35 207.62 208.46 161,304,890
Apr 29, 2015 210.37 211.29 209.60 210.57 125,684,903
Apr 28, 2015 210.74 211.50 209.33 211.44 86,863,531
Apr 27, 2015 212.33 212.48 210.54 210.77 79,358,126
Apr 24, 2015 211.66 211.97 211.11 211.65 61,327,387
Apr 23, 2015 210.15 211.94 210.01 211.16 102,585,942
Apr 22, 2015 210.01 210.85 208.90 210.63 78,264,616
Apr 21, 2015 210.67 210.86 209.24 209.60 72,559,831
Apr 20, 2015 209.06 210.25 208.96 209.85 92,189,481
Apr 17, 2015 208.94 209.23 207.01 207.95 191,113,230
Apr 16, 2015 210.03 210.98 209.79 210.37 68,934,864
Apr 15, 2015 210.05 211.04 209.95 210.43 99,529,320
Apr 14, 2015 208.85 209.71 208.10 209.49 75,099,866
Apr 13, 2015 209.87 210.63 209.03 209.09 74,436,594
Apr 10, 2015 209.20 210.09 208.96 210.04 72,722,915
Apr 9, 2015 207.78 209.18 207.19 208.90 85,548,854
Apr 8, 2015 207.55 208.51 207.08 207.98 89,351,939
Apr 7, 2015 207.86 208.76 207.24 207.28 81,236,337
Apr 6, 2015 205.37 208.45 205.21 207.83 114,368,155
Apr 2, 2015 205.62 206.98 205.40 206.44 86,900,906
Apr 1, 2015 206.39 206.42 204.51 205.70 137,303,584
Mar 31, 2015 207.26 208.10 206.36 206.43 126,768,703
Mar 30, 2015 206.98 208.61 206.96 208.25 96,180,365
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