SPDR Trust Series I Historical Stock Prices

(ETF)
SPY 
$192.5
*  
0.59
0.31%
Get SPY Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  192.56  193.76  191.57  192.50 189,260,864
08/01/2014 192.56 193.76 191.57 192.5 189,017,400
07/31/2014 195.61 195.78 192.97 193.09 182,368,000
07/30/2014 197.65 197.91 196.16 196.98 104,066,800
07/29/2014 198.17 198.45 196.92 196.95 80,364,470
07/28/2014 197.76 198.09 196.62 197.8 69,081,970
07/25/2014 198.09 198.26 197.33 197.72 76,774,590
07/24/2014 198.83 199.06 198.45 198.65 56,372,600
07/23/2014 198.495 198.85 198.1 198.64 61,583,850
07/22/2014 198.01 198.56 197.87 198.2 67,490,070
07/21/2014 197.09 197.5 196.43 197.34 67,465,850
07/18/2014 196.35 197.91 196.24 197.7099 124,236,300
07/17/2014 197.35 198.1 195.43 195.71 144,249,500
07/16/2014 198.11 198.26 197.42 197.96 79,967,700
07/15/2014 197.72 198.1 196.36 197.23 111,294,600
07/14/2014 197.61 197.86 197.44 197.6 58,562,590
07/11/2014 196.22 196.75 195.78 196.61 63,448,170
07/10/2014 195.22 196.86 195.06 196.34 98,825,290
07/09/2014 196.73 197.295 196.31 197.12 72,921,900
07/08/2014 197.15 197.22 195.76 196.24 108,050,700
07/07/2014 197.82 197.98 197.22 197.51 61,636,660
07/03/2014 197.79 198.29 197.64 198.2 52,938,830
07/02/2014 197.05 197.48 196.96 197.23 52,313,800
07/01/2014 196.19 197.63 196.13 197.03 90,321,710
06/30/2014 195.7 196.165 195.53 195.72 70,201,190
06/27/2014 194.98 195.88 194.885 195.82 71,154,680
06/26/2014 195.61 195.63 194.13 195.44 84,265,690
06/25/2014 194.25 195.781 194.25 195.58 82,268,020
06/24/2014 195.53 196.5 194.48 194.7 95,988,380
06/23/2014 195.97 196.05 195.52 195.88 70,445,400
06/20/2014 196.03 196.1039 195.7 195.94 99,956,390
06/19/2014 196.43 196.6 195.8 196.48 85,824,620
06/18/2014 194.83 196.37 194.4 196.255 105,142,300
06/17/2014 194.02 194.97 193.81 194.83 84,775,210
06/16/2014 193.89 194.7 193.66 194.29 87,358,270
06/13/2014 193.9 194.32 193.3 194.13 81,977,300
06/12/2014 194.65 194.8 193.11 193.54 106,122,900
06/11/2014 194.9 195.12 194.48 194.92 68,700,400
06/10/2014 195.33 195.64 194.92 195.6 54,728,830
06/09/2014 195.35 196.05 195.17 195.58 65,005,650
06/06/2014 194.87 195.43 194.78 195.375 78,649,300
06/05/2014 193.41 194.65 192.7 194.45 91,942,250
06/04/2014 192.47 193.3 192.265 193.19 55,017,100
06/03/2014 192.4 192.9 192.25 192.8 64,982,240
06/02/2014 192.95 192.99 191.97 192.895 64,215,900
05/30/2014 192.19 192.8 192.03 192.68 76,206,700
05/29/2014 191.82 192.4 191.33 192.37 64,122,290
05/28/2014 191.52 191.82 191.06 191.38 66,064,100
05/27/2014 191.05 191.58 190.95 191.52 71,932,270
05/23/2014 189.75 190.48 189.5858 190.35 61,092,770
05/22/2014 189.18 189.98 188.86 189.59 61,509,200
05/21/2014 188.1 189.22 188.06 189.13 88,988,990
05/20/2014 188.645 188.67 187.07 187.55 111,495,700
05/19/2014 187.69 188.89 187.52 188.74 63,652,770
05/16/2014 187.51 188.13 186.72 188.05 97,346,150
05/15/2014 188.67 188.72 186.48 187.4 154,870,300
05/14/2014 189.79 189.88 188.79 189.06 72,236,690
05/13/2014 190.03 190.42 189.77 189.96 66,402,210
05/12/2014 188.76 189.88 187.9992 189.785 86,869,000
05/09/2014 187.69 188.04 186.83 187.96 83,638,350
05/08/2014 187.67 189.05 187.08 187.675 93,479,080
05/07/2014 187.43 187.97 186.01 187.88 106,320,700
05/06/2014 188 188.13 186.74 186.78 85,333,680
05/05/2014 187.14 188.55 186.62 188.42 75,816,370
05/02/2014 188.31 189.14 187.78 188.06 97,967,130
05/01/2014 188.22 188.84 187.73 188.325 92,857,920
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.

Research Brokers before you trade

Want to trade FX?