SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    207 
    196 
    185 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 202.39 203.26 201.64 203.15 107,089,076
Nov 5, 2014 202.54 202.59 201.45 202.34 91,708,574
Nov 4, 2014 201.23 201.60 200.06 201.07 93,342,777
Nov 3, 2014 201.92 202.45 201.30 201.77 93,734,143
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