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 
 Jul 3, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 207.73 208.03 206.56 207.50 135,979,873
Jun 30, 2015 207.26 207.32 205.28 205.85 182,925,106
Jun 29, 2015 208.04 209.83 205.33 205.42 202,621,332
Jun 26, 2015 210.29 210.58 209.16 209.82 104,174,840
Jun 25, 2015 211.10 211.25 209.77 209.86 97,107,361
Jun 24, 2015 211.72 212.17 210.47 210.50 92,307,318
Jun 23, 2015 212.14 212.44 211.57 212.04 68,476,797
Jun 22, 2015 211.90 212.59 211.64 211.89 70,696,027
Jun 19, 2015 211.46 211.55 210.36 210.81 130,478,689
Jun 18, 2015 211.31 213.34 210.63 212.78 165,867,949
Jun 17, 2015 210.59 211.32 209.36 210.59 126,708,635
Jun 16, 2015 208.93 210.35 208.72 210.25 85,308,227
Jun 15, 2015 208.64 209.45 207.79 209.11 124,384,184
Jun 12, 2015 210.64 211.48 209.68 210.01 135,382,369
Jun 11, 2015 211.48 212.09 211.20 211.63 73,876,447
Jun 10, 2015 209.37 211.41 209.30 210.95 134,551,285
Jun 9, 2015 208.45 209.10 207.69 208.45 105,034,690
Jun 8, 2015 209.64 209.82 208.39 208.48 89,063,330
Jun 5, 2015 209.95 210.58 208.98 209.77 121,704,676
Jun 4, 2015 211.07 211.86 209.75 210.13 151,882,820
Jun 3, 2015 212.00 212.67 211.33 211.92 87,820,909
Jun 2, 2015 211.02 212.19 210.27 211.36 91,531,012
Jun 1, 2015 211.94 212.34 210.62 211.57 93,338,750
May 29, 2015 212.38 212.43 210.82 211.14 124,919,611
May 28, 2015 212.33 212.59 211.63 212.46 74,974,560
May 27, 2015 211.25 212.98 210.76 212.70 93,213,981
May 26, 2015 212.40 212.91 210.20 210.70 124,308,584
May 22, 2015 213.04 213.54 212.91 212.99 57,433,495
May 21, 2015 212.71 213.75 212.51 213.50 64,764,585
May 20, 2015 213.15 213.78 212.50 212.88 76,857,530