Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    209 
    197 
    186 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 13, 2015 204.12 205.48 200.51 202.08 214,553,306
Jan 12, 2015 204.41 204.60 201.92 202.65 144,396,067
Jan 9, 2015 206.40 206.42 203.51 204.25 158,567,288
Jan 8, 2015 204.01 206.16 203.99 205.90 147,217,784
Jan 7, 2015 201.42 202.72 200.88 202.31 125,346,709
Jan 6, 2015 202.09 202.72 198.86 199.82 209,151,408
Jan 5, 2015 204.17 204.37 201.35 201.72 169,632,646
Jan 2, 2015 206.38 206.88 204.18 205.43 121,465,865
Dec 31, 2014 207.99 208.19 205.39 205.54 130,333,829
Dec 30, 2014 208.21 208.37 207.51 207.60 73,540,761
Dec 29, 2014 208.22 208.97 208.14 208.72 79,643,948
Dec 26, 2014 208.31 208.85 208.25 208.44 57,326,703
Dec 24, 2014 208.02 208.34 207.72 207.77 42,963,399
Dec 23, 2014 208.17 208.23 207.40 207.75 122,167,931
Dec 22, 2014 206.75 207.47 206.46 207.47 148,318,934
Dec 19, 2014 206.43 207.33 205.61 206.52 245,084,590
Dec 18, 2014 204.74 212.97 203.92 206.78 257,633,887
Dec 17, 2014 198.44 202.34 198.29 201.79 253,910,092
Dec 16, 2014 198.58 202.40 197.86 197.91 259,543,848
Dec 15, 2014 201.98 202.53 198.78 199.51 189,965,750
Dec 12, 2014 202.64 203.82 200.85 200.89 202,330,191
Dec 11, 2014 203.88 206.19 203.71 204.19 159,012,805