Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    214 
    203 
    193 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 184.96 186.65 183.96 186.63 127,632,393
Feb 11, 2016 182.34 184.10 181.09 182.86 214,629,542
Feb 10, 2016 186.41 188.34 185.12 185.27 146,910,485
Feb 9, 2016 183.36 186.94 183.20 185.43 179,281,791
Feb 8, 2016 185.77 186.12 182.80 185.42 189,248,416
Feb 5, 2016 190.99 191.67 187.20 187.95 178,436,180
Feb 4, 2016 190.71 192.75 189.96 191.60 137,261,874
Feb 3, 2016 191.41 191.78 187.10 191.30 204,060,878
Feb 2, 2016 191.96 191.97 189.54 190.16 175,500,039
Feb 1, 2016 192.53 194.58 191.84 193.65 133,582,159
Jan 29, 2016 190.02 193.88 189.88 193.72 204,034,161
Jan 28, 2016 189.96 190.20 187.16 189.11 142,851,654
Jan 27, 2016 189.58 191.56 187.06 188.13 184,186,327
Jan 26, 2016 188.42 190.53 188.02 190.20 138,004,751
Jan 25, 2016 189.92 190.15 187.41 187.64 127,112,162
Jan 22, 2016 189.78 190.76 188.88 190.52 166,679,398
Jan 21, 2016 186.21 188.87 184.64 186.69 191,085,235
Jan 20, 2016 185.03 187.50 181.02 185.65 283,288,870
Jan 19, 2016 189.96 190.11 186.20 188.06 192,723,808
Jan 15, 2016 186.77 188.76 185.52 187.81 317,904,944
Jan 14, 2016 189.55 193.26 187.66 191.93 237,705,564
Jan 13, 2016 194.45 194.86 188.38 188.83 218,780,219
Jan 12, 2016 193.82 194.55 191.14 193.66 172,330,490
Jan 11, 2016 193.01 193.41 189.82 192.11 187,941,323
Jan 8, 2016 195.19 195.85 191.58 191.92 209,817,228
Jan 7, 2016 195.33 197.44 193.59 194.05 213,436,073
Jan 6, 2016 198.34 200.06 197.60 198.82 152,112,604
Jan 5, 2016 201.40 201.90 200.05 201.36 110,845,849
Jan 4, 2016 200.49 201.03 198.59 201.02 218,722,198
Dec 31, 2015 205.13 205.89 203.87 203.87 114,877,859