SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    202 
    190 
    178 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 19, 2014 201.52 201.90 200.29 200.70 121,649,147
Sep 18, 2014 201.36 201.85 201.10 201.82 94,990,300
Sep 17, 2014 200.77 201.68 199.75 200.75 151,265,896
Sep 16, 2014 198.61 200.84 198.50 200.48 116,200,722
Sep 15, 2014 199.16 199.32 198.38 198.98 76,401,421
Sep 12, 2014 200.10 200.12 198.56 199.13 117,478,516
Sep 11, 2014 199.27 200.33 199.12 200.30 66,823,558
Sep 10, 2014 199.43 200.20 198.77 200.07 67,251,103
Sep 9, 2014 200.41 200.55 198.91 199.32 88,590,876
Sep 8, 2014 200.92 201.21 200.00 200.59 64,145,745
Sep 5, 2014 200.17 201.19 199.41 201.11 102,176,784
Sep 4, 2014 200.84 201.58 199.66 200.21 85,236,442
Sep 3, 2014 201.38 201.41 200.22 200.50 57,461,742
Sep 2, 2014 200.97 201.00 199.86 200.61 72,425,793
Aug 29, 2014 200.45 200.73 199.82 200.71 65,906,598
Aug 28, 2014 199.59 200.27 199.39 200.14 58,330,373
Aug 27, 2014 200.43 200.57 199.94 200.25 47,873,708
Aug 26, 2014 200.33 200.82 200.28 200.33 47,298,324
Aug 25, 2014 200.14 200.59 199.15 200.20 63,855,022
Aug 22, 2014 199.34 199.69 198.74 199.19 76,107,359
Aug 21, 2014 199.09 199.76 198.93 199.50 67,790,690
Aug 20, 2014 198.12 199.16 198.08 198.92 72,762,541
Aug 19, 2014 197.84 198.54 197.44 198.39 59,134,709
Aug 18, 2014 196.80 197.45 196.69 197.36 75,424,360