Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    212 
    202 
    192 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 211.52 211.71 210.65 211.38 70,404,001
Feb 25, 2015 211.66 212.24 211.22 211.63 73,061,687
Feb 24, 2015 211.12 212.05 210.76 211.81 72,472,263
Feb 23, 2015 210.94 211.21 210.48 211.21 74,411,054
Feb 20, 2015 209.48 211.33 208.73 211.24 140,896,392
Feb 19, 2015 209.41 210.42 209.24 209.98 91,462,491
Feb 18, 2015 209.66 210.22 209.34 210.13 80,652,941
Feb 17, 2015 209.40 210.32 209.10 210.11 76,968,199
Feb 13, 2015 209.07 209.84 208.76 209.78 93,670,430
Feb 12, 2015 207.89 208.99 206.97 208.92 97,545,949
Feb 11, 2015 206.61 207.45 205.83 206.93 91,087,785
Feb 10, 2015 205.88 207.12 204.68 206.81 96,164,183
Feb 9, 2015 204.77 205.64 204.14 204.63 87,219,016
Feb 6, 2015 206.56 207.24 204.92 205.55 125,672,026
Feb 5, 2015 204.86 206.30 204.77 206.12 97,953,181
Feb 4, 2015 203.92 205.38 203.51 204.06 134,306,728
Feb 3, 2015 203.00 204.85 202.55 204.84 124,212,881
Feb 2, 2015 200.05 202.03 197.86 201.92 163,106,969
Jan 30, 2015 200.57 202.17 199.13 199.45 197,729,724
Jan 29, 2015 200.38 202.30 198.68 201.99 173,585,424
Jan 28, 2015 204.17 204.29 199.91 200.14 168,514,312
Jan 27, 2015 202.97 204.12 201.74 202.74 134,044,598
Jan 26, 2015 204.71 205.56 203.85 205.45 92,009,711
Jan 23, 2015 205.79 206.10 204.81 204.97 117,516,753
Jan 22, 2015 203.99 206.26 202.33 206.10 174,356,029
Jan 21, 2015 201.50 203.66 200.94 203.08 122,942,707
Jan 20, 2015 202.40 202.72 200.17 202.06 130,991,069
Jan 16, 2015 198.77 201.82 198.55 201.63 211,879,605
Jan 15, 2015 201.63 202.01 198.88 199.02 176,613,906
Jan 14, 2015 199.65 201.10 198.57 200.86 192,991,092