Home > Quotes > SPY > Historical Prices

SPDR Trust Series I Historical Stock Prices

(ETF)
SPY 
$165.6201
*  
0.1149
  negative  
0.07%
Get SPY Alerts
*Delayed - data as of Jun. 19, 2013 10:47 ET 


Community Rating:
View:    SPY Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:47  165.60  165.83  165.23  165.6201 23,084,774
06/18/2013 164.53 165.99 164.52 165.735 114,527,700
06/17/2013 164.29 165.22 163.2192 164.44 136,042,500
06/14/2013 164.03 164.67 162.91 163.175 141,003,300
06/13/2013 161.66 164.5 161.3 164.21 163,116,700
06/12/2013 164.22 164.39 161.6 161.75 176,948,100
06/11/2013 163.3 164.54 162.739 163.098 159,367,900
06/10/2013 165.31 165.4 164.37 164.8 102,479,900
06/07/2013 163.85 164.95 163.14 164.8 185,733,300
06/06/2013 161.2 162.74 160.25 162.73 200,028,000
06/05/2013 163.09 163.42 161.13 161.272 211,143,000
06/04/2013 164.44 165.1 162.73 163.56 157,443,600
06/03/2013 163.83 164.46 162.6599 164.35 167,951,300
05/31/2013 165.37 166.31 163.13 163.445 176,211,800
05/30/2013 165.35 166.59 165.22 165.83 106,431,300
05/29/2013 165.42 165.8 164.34 165.22 160,156,600
05/28/2013 167.04 167.78 165.81 166.3 143,326,100
05/24/2013 164.47 165.3805 163.98 165.308 151,486,500
05/23/2013 164.16 165.91 163.94 165.45 210,748,700
05/22/2013 167.34 169.07 165.17 165.93 243,596,300
05/21/2013 167.08 167.8 166.5 167.17 95,640,640
05/20/2013 166.78 167.58 166.61 166.93 84,994,240
05/17/2013 165.95 167.04 165.73 166.94 129,667,800
05/16/2013 165.78 166.36 165.09 165.34 109,760,300
05/15/2013 164.96 166.45 164.91 166.115 120,578,600
05/14/2013 163.67 165.35 163.67 165.23 118,616,400
05/13/2013 163.2 163.81 162.82 163.54 81,678,130
05/10/2013 162.99 163.5498 162.51 163.41 103,035,000
05/09/2013 163.27 163.7 162.47 162.881 106,533,000
05/08/2013 162.42 163.39 162.33 163.34 96,924,850
05/07/2013 162.13 162.65 161.67 162.5999 89,907,260
05/06/2013 161.49 162.01 161.42 161.78 66,700,110
05/03/2013 161.14 161.88 159.782 161.368 143,975,800
05/02/2013 158.68 159.89 158.53 159.75 96,313,320
05/01/2013 159.33 159.41 158.1 158.28 138,694,300
04/30/2013 159.27 159.72 158.61 159.68 115,807,700
04/29/2013 158.67 159.65 158.42 159.3 88,453,810
04/26/2013 158.33 158.6 157.73 158.24 95,840,090
04/25/2013 158.34 159.27 158.1 158.52 130,813,800
04/24/2013 157.83 158.3 157.54 157.88 95,014,120
04/23/2013 156.95 157.93 156.17 157.78 165,716,500
04/22/2013 155.78 156.54 154.75 156.17 106,455,900
04/19/2013 154.5 155.55 154.12 155.48 149,492,400
04/18/2013 155.37 155.41 153.55 154.14 167,319,200
04/17/2013 156.29 156.32 154.28 155.11 226,469,200
04/16/2013 156.29 157.49 155.91 157.41 147,189,400
04/15/2013 158 158.13 155.1 155.118 215,943,500
04/12/2013 158.68 159.04 157.92 158.8 116,108,400
04/11/2013 158.7 159.71 158.54 159.19 110,007,900
04/10/2013 157.17 158.87 157.13 158.67 135,060,300
04/09/2013 156.5 157.32 155.98 156.75 100,747,200
04/08/2013 155.27 156.22 154.75 156.21 86,391,690
04/05/2013 153.95 155.35 153.77 155.158 159,552,500
04/04/2013 155.43 156.17 155.09 155.86 131,778,000
04/03/2013 156.91 157.03 154.82 155.23 153,842,000
04/02/2013 156.61 157.21 156.37 156.82 101,325,400
04/01/2013 156.59 156.91 155.67 156.05 99,128,670
03/28/2013 156.09 156.85 155.75 156.67 102,741,800
03/27/2013 155.26 156.245 155 156.19 99,850,270
03/26/2013 155.59 156.23 155.42 156.19 86,199,850
03/25/2013 156.01 156.27 154.35 154.95 151,100,300
03/22/2013 154.85 155.6 154.73 155.6 111,033,600
03/21/2013 154.76 155.6389 154.1 154.359 128,391,900
03/20/2013 155.52 155.95 155.26 155.69 113,606,700
03/19/2013 155.3 155.51 153.59 154.61 167,138,900
03/18/2013 154.34 155.64 154.2 154.97 126,541,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.