SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    202 
    193 
    183 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 201.78 201.82 200.77 201.66 146,902,554
Oct 30, 2014 197.58 199.95 197.40 199.38 113,329,976
Oct 29, 2014 198.55 199.12 196.80 198.11 142,557,417
Oct 28, 2014 196.82 198.42 196.73 198.41 106,735,936
Oct 27, 2014 195.73 196.45 195.03 196.16 82,953,689
Oct 24, 2014 195.25 196.49 194.49 196.43 117,927,286
Oct 23, 2014 194.62 196.20 194.26 194.93 154,944,169
Oct 22, 2014 194.41 194.91 192.61 192.69 151,822,409
Oct 21, 2014 191.68 194.20 191.48 194.07 154,948,579
Oct 20, 2014 188.13 190.45 188.07 190.30 130,010,813
Oct 17, 2014 188.42 189.75 187.62 188.47 214,624,921
Oct 16, 2014 183.06 187.58 182.89 186.27 270,391,488
Oct 15, 2014 185.16 187.69 181.92 186.43 380,714,598
Oct 14, 2014 188.42 189.82 187.04 187.70 215,846,527
Oct 13, 2014 190.46 191.15 187.30 187.41 230,938,833
Oct 10, 2014 192.69 193.65 190.49 190.54 221,908,954
Oct 9, 2014 196.33 196.60 192.58 192.74 210,704,601
Oct 8, 2014 193.37 196.92 192.36 196.64 186,461,453
Oct 7, 2014 195.28 195.72 193.22 193.26 147,913,498
Oct 6, 2014 197.34 197.60 195.58 196.29 104,778,335
Oct 3, 2014 195.68 196.94 195.08 196.52 121,568,769
Oct 2, 2014 194.18 195.06 192.35 194.38 157,285,182
Oct 1, 2014 196.70 196.77 193.91 194.35 177,797,862
Sep 30, 2014 197.69 198.30 196.61 197.02 131,302,082
Sep 29, 2014 196.20 197.89 196.05 197.54 95,111,605
Sep 26, 2014 196.70 198.39 196.42 197.90 103,546,740
Sep 25, 2014 199.04 199.05 196.27 196.34 150,300,028
Sep 24, 2014 198.04 199.69 197.52 199.56 107,275,635
Sep 23, 2014 198.43 199.26 197.95 198.01 111,393,319
Sep 22, 2014 200.35 200.38 198.73 199.15 125,552,758