Historical Stock Prices

(ETF)
SPY 
$210.72
*  
2.26
1.08%
Get SPY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SPY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 209.4 210.77 209.28 210.72 103,245,100
04/30/2015 209.88 210.35 207.62 208.46 160,666,400
04/29/2015 210.37 211.29 209.6 210.57 125,567,200
04/28/2015 210.74 211.5 209.3301 211.44 86,758,030
04/27/2015 212.33 212.48 210.54 210.77 79,107,250
04/24/2015 211.66 211.97 211.11 211.6499 61,224,640
04/23/2015 210.15 211.94 210.01 211.16 102,247,700
04/22/2015 210.01 210.85 208.9 210.63 78,047,720
04/21/2015 210.67 210.86 209.24 209.6 71,355,280
04/20/2015 209.06 210.25 208.96 209.85 92,026,870
04/17/2015 208.94 209.23 207.01 207.95 191,012,500
04/16/2015 210.03 210.98 209.7928 210.37 68,783,390
04/15/2015 210.05 211.04 209.95 210.43 99,415,800
04/14/2015 208.85 209.71 208.1 209.49 74,795,430
04/13/2015 209.87 210.63 209.03 209.09 74,139,030
04/10/2015 209.2 210.09 208.96 210.04 72,471,010
04/09/2015 207.78 209.18 207.19 208.9 85,426,740
04/08/2015 207.55 208.51 207.08 207.975 89,261,180
04/07/2015 207.855 208.76 207.24 207.28 81,058,840
04/06/2015 205.37 208.45 205.21 207.83 113,960,800
04/02/2015 205.62 206.98 205.4 206.435 86,817,710
04/01/2015 206.39 206.42 204.51 205.7 137,055,500
03/31/2015 207.26 208.1 206.36 206.43 126,569,200
03/30/2015 206.98 208.61 206.96 208.25 95,986,750
03/27/2015 205.13 205.95 204.9 205.74 117,057,900
03/26/2015 204.96 206.37 204.12 205.27 152,909,900
03/25/2015 209.07 209.35 205.71 205.76 159,285,600
03/24/2015 209.85 210.4 208.74 208.82 76,947,650
03/23/2015 210.42 211.11 210 210 71,619,060
03/20/2015 209.71 211.02 209.4903 210.41 177,517,400
03/19/2015 209.96 210.4697 209.03 209.5 117,697,000
03/18/2015 207.39 211.27 206.62 210.46 227,287,200
03/17/2015 207.69 208.42 206.98 207.96 94,322,500
03/16/2015 206.71 208.69 205.8641 208.58 135,571,800
03/13/2015 206.77 207.9338 204.58 205.8272 162,353,900
03/12/2015 205.26 207.175 205.2 207.1 93,451,320
03/11/2015 205.29 205.5 204.4 204.5 109,058,000
03/10/2015 206.71 206.81 204.93 204.98 156,656,000
03/09/2015 207.74 208.79 207.5459 208.36 89,621,890
03/06/2015 209.42 209.94 207.1 207.5 186,468,600
03/05/2015 210.62 210.8 209.85 210.46 76,825,940
03/04/2015 210.4 210.49 209.06 210.2301 114,257,600
03/03/2015 211.47 212.054 210.08 211.12 110,141,700
03/02/2015 210.78 212.06 210.72 211.99 87,300,760
02/27/2015 211.26 211.58 210.6 210.66 107,946,400
02/26/2015 211.52 211.71 210.65 211.38 72,577,040
02/25/2015 211.66 212.24 211.22 211.63 72,874,810
02/24/2015 211.12 212.05 210.76 211.81 72,214,030
02/23/2015 210.94 211.21 210.48 211.209 74,250,690
02/20/2015 209.48 211.33 208.73 211.239 140,029,800
02/19/2015 209.41 210.42 209.24 209.98 91,364,150
02/18/2015 209.66 210.22 209.3401 210.13 80,057,400
02/17/2015 209.4 210.32 209.1 210.11 76,888,670
02/13/2015 209.07 209.84 208.76 209.78 93,553,960
02/12/2015 207.89 208.99 206.9727 208.92 97,202,820
02/11/2015 206.61 207.45 205.83 206.93 90,268,410
02/10/2015 205.88 207.12 204.6801 206.81 95,999,260
02/09/2015 204.77 205.64 204.135 204.63 87,074,270
02/06/2015 206.56 207.24 204.92 205.55 125,550,800
02/05/2015 204.86 206.3 204.77 206.12 97,236,260
02/04/2015 203.92 205.38 203.51 204.06 132,933,500
02/03/2015 203 204.85 202.55 204.84 123,861,500
02/02/2015 200.05 202.03 197.86 201.92 162,649,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?