SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    208 
    197 
    185 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 206.43 207.33 205.61 206.52 245,084,590
Dec 18, 2014 204.74 212.97 203.92 206.78 257,633,887
Dec 17, 2014 198.44 202.34 198.29 201.79 253,910,092
Dec 16, 2014 198.58 202.40 197.86 197.91 259,543,848
Dec 15, 2014 201.98 202.53 198.78 199.51 189,965,750
Dec 12, 2014 202.64 203.82 200.85 200.89 202,330,191
Dec 11, 2014 203.88 206.19 203.71 204.19 159,012,805
Dec 10, 2014 205.91 205.98 202.93 203.16 159,856,394
Dec 9, 2014 204.37 206.60 203.91 206.47 125,180,054
Dec 8, 2014 207.52 208.12 205.93 206.61 108,588,152
Dec 5, 2014 207.87 208.47 207.55 208.00 91,025,470
Dec 4, 2014 207.54 208.26 206.70 207.66 91,316,591
Dec 3, 2014 207.30 208.15 207.10 207.89 68,951,968
Dec 2, 2014 205.81 207.34 205.78 207.08 74,507,192
Dec 1, 2014 206.40 206.54 205.38 205.76 103,968,354
Nov 28, 2014 207.49 207.87 206.91 207.20 57,890,088
Nov 26, 2014 207.29 207.76 207.03 207.64 62,167,832
Nov 25, 2014 207.54 207.79 206.80 207.11 79,108,301
Nov 24, 2014 207.17 207.39 206.91 207.26 65,880,759
Nov 21, 2014 207.64 207.84 205.98 206.68 142,327,285
Nov 20, 2014 204.26 205.71 204.18 205.58 72,840,326
Nov 19, 2014 205.31 205.55 204.30 205.22 82,373,009
Nov 18, 2014 204.44 205.92 204.44 205.55 76,068,107
Nov 17, 2014 203.85 204.58 203.65 204.37 80,440,954
Nov 14, 2014 204.10 204.49 203.72 204.24 80,417,514
Nov 13, 2014 204.16 204.83 203.21 204.19 85,357,918
Nov 12, 2014 203.35 204.24 203.31 203.96 90,120,295
Nov 11, 2014 204.06 204.31 203.65 204.18 54,499,375
Nov 10, 2014 203.38 204.04 203.13 203.98 66,318,964
Nov 7, 2014 203.17 203.60 202.61 203.34 89,539,712