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 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 19, 2015 213.24 213.57 212.69 213.03 72,114,610
May 18, 2015 212.24 213.40 212.16 213.10 74,549,685
May 15, 2015 212.44 212.61 211.86 212.44 76,510,099
May 14, 2015 211.24 212.32 210.91 212.21 95,934,006
May 13, 2015 210.47 211.22 209.74 210.02 94,667,943
May 12, 2015 209.61 210.63 208.62 209.98 119,727,592
May 11, 2015 211.57 211.89 210.52 210.60 75,708,065
May 8, 2015 210.88 211.86 210.78 211.62 155,877,260
May 7, 2015 207.92 209.38 207.52 208.87 88,244,940
May 6, 2015 209.56 209.93 206.76 208.04 135,060,151
May 5, 2015 211.03 211.46 208.73 208.90 113,326,156
May 4, 2015 211.23 212.02 211.10 211.32 70,927,235
May 1, 2015 209.40 210.77 209.28 210.72 103,399,711
Apr 30, 2015 209.88 210.35 207.62 208.46 161,304,890
Apr 29, 2015 210.37 211.29 209.60 210.57 125,684,903
Apr 28, 2015 210.74 211.50 209.33 211.44 86,863,531
Apr 27, 2015 212.33 212.48 210.54 210.77 79,358,126
Apr 24, 2015 211.66 211.97 211.11 211.65 61,327,387
Apr 23, 2015 210.15 211.94 210.01 211.16 102,585,942
Apr 22, 2015 210.01 210.85 208.90 210.63 78,264,616
Apr 21, 2015 210.67 210.86 209.24 209.60 72,559,831
Apr 20, 2015 209.06 210.25 208.96 209.85 92,189,481
Apr 17, 2015 208.94 209.23 207.01 207.95 191,113,230
Apr 16, 2015 210.03 210.98 209.79 210.37 68,934,864
Apr 15, 2015 210.05 211.04 209.95 210.43 99,529,320
Apr 14, 2015 208.85 209.71 208.10 209.49 75,099,866
Apr 13, 2015 209.87 210.63 209.03 209.09 74,436,594