SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    202 
    193 
    183 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 188.42 189.75 187.62 188.47 214,624,921
Oct 16, 2014 183.06 187.58 182.89 186.27 270,391,488
Oct 15, 2014 185.16 187.69 181.92 186.43 380,714,598
Oct 14, 2014 188.42 189.82 187.04 187.70 215,846,527
Oct 13, 2014 190.46 191.15 187.30 187.41 230,938,833
Oct 10, 2014 192.69 193.65 190.49 190.54 221,908,954
Oct 9, 2014 196.33 196.60 192.58 192.74 210,704,601
Oct 8, 2014 193.37 196.92 192.36 196.64 186,461,453
Oct 7, 2014 195.28 195.72 193.22 193.26 147,913,498
Oct 6, 2014 197.34 197.60 195.58 196.29 104,778,335
Oct 3, 2014 195.68 196.94 195.08 196.52 121,568,769
Oct 2, 2014 194.18 195.06 192.35 194.38 157,285,182
Oct 1, 2014 196.70 196.77 193.91 194.35 177,797,862
Sep 30, 2014 197.69 198.30 196.61 197.02 131,302,082
Sep 29, 2014 196.20 197.89 196.05 197.54 95,111,605
Sep 26, 2014 196.70 198.39 196.42 197.90 103,546,740
Sep 25, 2014 199.04 199.05 196.27 196.34 150,300,028
Sep 24, 2014 198.04 199.69 197.52 199.56 107,275,635
Sep 23, 2014 198.43 199.26 197.95 198.01 111,393,319
Sep 22, 2014 200.35 200.38 198.73 199.15 125,552,758
Sep 19, 2014 201.52 201.90 200.29 200.70 121,649,147
Sep 18, 2014 201.36 201.85 201.10 201.82 94,990,300
Sep 17, 2014 200.77 201.68 199.75 200.75 151,265,896
Sep 16, 2014 198.61 200.84 198.50 200.48 116,200,722
Sep 15, 2014 199.16 199.32 198.38 198.98 76,401,421
Sep 12, 2014 200.10 200.12 198.56 199.13 117,478,516
Sep 11, 2014 199.27 200.33 199.12 200.30 66,823,558
Sep 10, 2014 199.43 200.20 198.77 200.07 67,251,103
Sep 9, 2014 200.41 200.55 198.91 199.32 88,590,876
Sep 8, 2014 200.92 201.21 200.00 200.59 64,145,745