SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    199 
    187 
    175 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 198.50 198.85 198.10 198.64 65,611,830
Jul 22, 2014 198.01 198.56 197.87 198.20 67,677,602
Jul 21, 2014 197.09 197.50 196.43 197.34 67,591,618
Jul 18, 2014 196.35 197.91 196.24 197.71 124,330,419
Jul 17, 2014 197.35 198.10 195.43 195.71 145,398,459
Jul 16, 2014 198.11 198.26 197.42 197.96 80,073,242
Jul 15, 2014 197.72 198.10 196.36 197.23 111,346,230
Jul 14, 2014 197.61 197.86 197.44 197.60 58,657,919
Jul 11, 2014 196.22 196.75 195.78 196.61 64,243,410
Jul 10, 2014 195.22 196.86 195.06 196.34 99,040,407
Jul 9, 2014 196.73 197.30 196.31 197.12 72,992,322
Jul 8, 2014 197.15 197.22 195.76 196.24 108,142,552
Jul 7, 2014 197.82 197.98 197.22 197.51 61,696,447
Jul 3, 2014 197.79 198.29 197.64 198.20 52,938,832
Jul 2, 2014 197.05 197.48 196.96 197.23 52,474,832
Jul 1, 2014 196.19 197.63 196.13 197.03 90,470,121
Jun 30, 2014 195.70 196.16 195.53 195.72 70,504,228
Jun 27, 2014 194.98 195.88 194.88 195.82 71,453,616
Jun 26, 2014 195.61 195.63 194.13 195.44 84,311,822
Jun 25, 2014 194.25 195.78 194.25 195.58 82,781,912
Jun 24, 2014 195.53 196.50 194.48 194.70 96,236,917
Jun 23, 2014 195.97 196.05 195.52 195.88 70,611,486
Jun 20, 2014 196.03 196.10 195.70 195.94 100,587,108
Jun 19, 2014 196.43 196.60 195.80 196.48 85,928,920
Jun 18, 2014 194.83 196.37 194.40 196.26 105,266,767
Jun 17, 2014 194.02 194.97 193.81 194.83 84,833,876
Jun 16, 2014 193.89 194.70 193.66 194.29 87,424,332
Jun 13, 2014 193.90 194.32 193.30 194.13 82,017,278
Jun 12, 2014 194.65 194.80 193.11 193.54 106,350,200
Jun 11, 2014 194.90 195.12 194.48 194.92 68,772,479