SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    201 
    189 
    177 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 200.45 200.73 199.82 200.71 65,906,598
Aug 28, 2014 199.59 200.27 199.39 200.14 58,330,373
Aug 27, 2014 200.43 200.57 199.94 200.25 47,873,708
Aug 26, 2014 200.33 200.82 200.28 200.33 47,298,324
Aug 25, 2014 200.14 200.59 199.15 200.20 63,855,022
Aug 22, 2014 199.34 199.69 198.74 199.19 76,107,359
Aug 21, 2014 199.09 199.76 198.93 199.50 67,790,690
Aug 20, 2014 198.12 199.16 198.08 198.92 72,762,541
Aug 19, 2014 197.84 198.54 197.44 198.39 59,134,709
Aug 18, 2014 196.80 197.45 196.69 197.36 75,424,360
Aug 15, 2014 196.47 196.65 194.31 195.72 139,950,669
Aug 14, 2014 195.16 195.76 194.98 195.76 57,370,793
Aug 13, 2014 194.29 195.06 193.96 194.84 69,046,544
Aug 12, 2014 193.61 194.15 192.94 193.53 73,631,640
Aug 11, 2014 193.96 194.66 193.71 193.80 74,543,691
Aug 8, 2014 191.46 193.37 190.95 193.24 117,014,384
Aug 7, 2014 192.94 193.13 190.55 191.03 135,733,421
Aug 6, 2014 191.11 192.89 191.08 192.07 94,818,317
Aug 5, 2014 193.10 193.60 191.31 192.01 152,690,379
Aug 4, 2014 192.87 194.30 192.05 193.89 91,340,487
Aug 1, 2014 192.56 193.76 191.57 192.50 189,260,864
Jul 31, 2014 195.61 195.78 192.97 193.09 183,479,441
Jul 30, 2014 197.65 197.91 196.16 196.98 104,222,452
Jul 29, 2014 198.17 198.45 196.92 196.95 80,466,351
Jul 28, 2014 197.76 198.09 196.62 197.80 69,258,785
Jul 25, 2014 198.09 198.26 197.33 197.72 76,837,257
Jul 24, 2014 198.83 199.06 198.45 198.65 56,888,093
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