SPDR S&P 500 Historical Stock Prices

(ETF)
SPY 
$206.72
*  
0.59
0.28%
Get SPY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading SPY now


Community Rating:
View:    SPY Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  205.75  207.65  205.53  206.72 112,096,674
07/06/2015 205.77 207.65 205.53 206.72 117,560,100
07/02/2015 208.07 208.27 206.81 207.31 104,256,300
07/01/2015 207.73 208.03 206.56 207.5 134,195,600
06/30/2015 207.26 207.32 205.28 205.85 182,761,900
06/29/2015 208.045 209.828 205.33 205.42 194,187,600
06/26/2015 210.29 210.58 209.16 209.82 103,470,400
06/25/2015 211.1 211.25 209.77 209.86 97,026,210
06/24/2015 211.72 212.17 210.47 210.5 92,151,530
06/23/2015 212.14 212.44 211.57 212.04 68,053,640
06/22/2015 211.905 212.59 211.64 211.89 70,514,900
06/19/2015 211.46 211.55 210.36 210.81 130,219,500
06/18/2015 211.31 213.34 210.6315 212.78 164,892,200
06/17/2015 210.59 211.32 209.36 210.59 126,642,800
06/16/2015 208.93 210.35 208.72 210.25 85,152,890
06/15/2015 208.64 209.45 207.79 209.11 124,240,100
06/12/2015 210.64 211.482 209.68 210.01 135,327,800
06/11/2015 211.48 212.09 211.2 211.63 73,755,850
06/10/2015 209.37 211.41 209.2987 210.95 133,678,600
06/09/2015 208.45 209.1 207.69 208.45 104,826,800
06/08/2015 209.64 209.82 208.39 208.48 88,866,040
06/05/2015 209.95 210.58 208.98 209.77 121,669,100
06/04/2015 211.07 211.859 209.75 210.1292 151,747,400
06/03/2015 212 212.67 211.3301 211.92 87,704,660
06/02/2015 211.02 212.19 210.27 211.36 91,438,580
06/01/2015 211.94 212.34 210.62 211.57 93,171,140
05/29/2015 212.38 212.43 210.82 211.14 123,383,800
05/28/2015 212.33 212.59 211.63 212.46 74,855,480
05/27/2015 211.25 212.98 210.7612 212.7 92,949,380
05/26/2015 212.4 212.9089 210.2 210.7 124,074,500
05/22/2015 213.04 213.54 212.91 212.99 57,367,260
05/21/2015 212.71 213.75 212.51 213.5 64,544,870
05/20/2015 213.15 213.78 212.504 212.88 76,542,810
05/19/2015 213.24 213.57 212.69 213.03 72,041,550
05/18/2015 212.24 213.4 212.16 213.1 74,382,800
05/15/2015 212.44 212.61 211.86 212.44 76,393,990
05/14/2015 211.24 212.32 210.91 212.21 95,825,920
05/13/2015 210.47 211.22 209.74 210.02 94,544,280
05/12/2015 209.61 210.63 208.62 209.98 119,647,000
05/11/2015 211.57 211.89 210.52 210.605 75,465,110
05/08/2015 210.88 211.86 210.78 211.62 156,207,000
05/07/2015 207.92 209.38 207.52 208.87 88,018,400
05/06/2015 209.56 209.93 206.76 208.04 135,438,200
05/05/2015 211.03 211.46 208.73 208.9 113,182,500
05/04/2015 211.23 212.02 211.1 211.32 70,813,860
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
*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?