Recent Quotes (30 days)

You have no recent quotes
chg | %

SPDR S&P 500 ETF Trust historical prices

   Watch this stock

Historical chart

    228 
    213 
    198 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 226.54 226.80 225.90 226.75 54,793,302
Jan 17, 2017 226.31 226.78 225.80 226.25 61,240,814
Jan 13, 2017 226.73 227.40 226.69 227.05 62,717,865
Jan 12, 2017 226.50 226.75 224.96 226.53 72,113,181
Jan 11, 2017 226.36 227.10 225.59 227.10 74,650,016
Jan 10, 2017 226.48 227.45 226.01 226.46 63,771,939
Jan 9, 2017 226.91 227.07 226.42 226.46 46,939,676
Jan 6, 2017 226.53 227.75 225.90 227.21 71,559,922
Jan 5, 2017 226.27 226.58 225.48 226.40 78,379,012
Jan 4, 2017 225.62 226.75 225.61 226.58 78,744,433
Jan 3, 2017 225.04 225.83 223.88 225.24 91,366,522
Dec 30, 2016 224.73 224.83 222.73 223.53 108,998,328
Dec 29, 2016 224.48 224.89 223.84 224.35 48,696,080
Dec 28, 2016 226.57 226.59 224.27 224.40 64,095,014
Dec 27, 2016 226.02 226.73 226.00 226.27 42,672,487
Dec 23, 2016 225.43 225.72 225.21 225.71 36,697,822
Dec 22, 2016 225.60 225.74 224.92 225.38 56,219,071
Dec 21, 2016 226.25 226.45 225.77 225.77 67,909,039
Dec 20, 2016 226.15 226.57 225.88 226.40 89,838,810
Dec 19, 2016 225.25 226.02 225.08 225.53 90,341,147
Dec 16, 2016 226.01 226.08 224.67 225.04 156,420,152
Dec 15, 2016 226.16 227.81 225.89 226.81 124,972,554
Dec 14, 2016 227.41 228.23 225.36 225.88 142,501,812
Dec 13, 2016 227.02 228.34 227.00 227.76 110,477,485
Dec 12, 2016 226.40 226.96 225.76 226.25 102,016,125
Dec 9, 2016 225.41 226.53 225.37 226.51 88,005,766
Dec 8, 2016 224.57 225.70 224.26 225.15 99,714,387
Dec 7, 2016 221.52 224.67 221.38 224.60 110,738,050
Dec 6, 2016 221.22 221.74 220.66 221.70 59,877,377
Dec 5, 2016 220.65 221.40 220.42 221.00 67,837,821