SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    189 
    178 
    167 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 185.88 186.91 185.56 186.39 105,254,649
Apr 16, 2014 185.47 186.14 184.65 186.12 105,196,633
Apr 15, 2014 183.32 184.33 181.51 184.20 157,092,533
Apr 14, 2014 182.93 183.37 181.44 182.94 132,381,601
Apr 11, 2014 182.17 183.42 181.31 181.51 167,250,792
Apr 10, 2014 187.09 187.17 182.93 183.16 172,959,331
Apr 9, 2014 185.60 187.15 185.06 187.09 100,253,612
Apr 8, 2014 184.21 185.40 183.59 185.10 112,659,755
Apr 7, 2014 185.90 186.26 183.96 184.34 140,802,699
Apr 4, 2014 189.64 189.70 186.10 186.40 169,380,705
Apr 3, 2014 189.17 189.22 188.05 188.63 77,435,320
Apr 2, 2014 188.50 189.13 188.14 188.88 78,773,818
Apr 1, 2014 187.62 188.36 187.00 188.25 89,193,125
Mar 31, 2014 186.65 187.30 185.52 187.01 99,744,911
Mar 28, 2014 185.10 186.42 185.00 185.49 101,641,547
Mar 27, 2014 184.77 185.34 183.90 184.58 142,382,757
Mar 26, 2014 187.03 187.34 184.92 184.97 119,842,897
Mar 25, 2014 186.37 186.94 185.27 186.31 103,851,737
Mar 24, 2014 186.82 187.07 184.62 185.43 121,411,145
Mar 21, 2014 187.72 189.02 186.03 186.20 163,127,905
Mar 20, 2014 186.25 187.89 185.92 187.75 117,240,972
Mar 19, 2014 187.70 187.94 185.47 186.66 176,267,253
Mar 18, 2014 186.71 187.91 186.51 187.66 101,804,519
Mar 17, 2014 185.59 186.77 185.51 186.33 98,359,454
Mar 14, 2014 184.80 185.80 184.44 184.66 153,919,598
Mar 13, 2014 187.84 187.99 184.66 185.18 155,014,237
Mar 12, 2014 186.32 187.35 185.90 187.28 104,824,323
Mar 11, 2014 188.44 188.71 186.80 187.23 99,009,013
Mar 10, 2014 187.94 188.23 187.08 188.16 74,939,176
Mar 7, 2014 188.87 188.96 187.43 188.26 114,513,432