Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    219 
    207 
    195 
 Aug 31, 2015 Aug 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2016 217.92 219.12 216.25 217.29 122,506,348
Aug 25, 2016 217.40 218.19 217.22 217.70 69,224,776
Aug 24, 2016 218.80 218.91 217.36 217.85 71,728,949
Aug 23, 2016 219.25 219.60 218.90 218.97 53,399,159
Aug 22, 2016 218.26 218.80 217.83 218.53 61,368,766
Aug 19, 2016 218.31 218.75 217.74 218.54 75,443,004
Aug 18, 2016 218.34 218.90 218.21 218.86 52,989,266
Aug 17, 2016 218.00 218.53 217.02 218.37 75,134,339
Aug 16, 2016 218.60 218.68 217.96 217.96 53,213,621
Aug 15, 2016 218.89 219.50 218.88 219.09 49,813,482
Aug 12, 2016 218.29 218.71 217.99 218.46 61,313,544
Aug 11, 2016 218.26 218.94 217.95 218.65 72,504,270
Aug 10, 2016 218.31 218.40 217.23 217.64 57,941,092
Aug 9, 2016 218.13 218.76 217.80 218.18 51,251,728
Aug 8, 2016 218.40 218.52 217.74 218.05 39,906,479
Aug 5, 2016 217.21 218.23 217.07 218.18 71,892,161
Aug 4, 2016 216.31 216.78 214.25 216.41 46,585,528
Aug 3, 2016 215.48 216.24 215.13 216.18 53,993,626
Aug 2, 2016 216.65 216.83 214.57 215.55 92,295,506
Aug 1, 2016 217.19 217.65 216.40 216.94 73,311,422
Jul 29, 2016 216.46 217.54 216.13 217.12 79,519,436
Jul 28, 2016 216.29 217.11 215.75 216.77 65,035,718
Jul 27, 2016 217.19 217.27 215.62 216.52 84,083,893
Jul 26, 2016 216.53 217.17 215.76 216.75 70,080,493
Jul 25, 2016 217.00 217.06 215.97 216.65 55,873,147
Jul 22, 2016 216.41 217.30 216.10 217.24 62,787,477
Jul 21, 2016 216.96 217.22 215.75 216.26 67,777,310
Jul 20, 2016 216.75 217.37 216.24 217.08 58,159,457
Jul 19, 2016 215.92 216.23 215.63 216.19 54,345,728
Jul 18, 2016 215.97 216.60 215.67 216.41 58,725,918