SPDR Trust Series I Historical Stock Prices

(ETF)
SPY 
$194.93
*  
2.24
1.16%
Get SPY Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading SPY now


Community Rating:
View:    SPY After Hours
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  194.64  196.20  194.26  194.93 153,667,567
10/22/2014 194.41 194.91 192.61 192.69 151,377,900
10/21/2014 191.68 194.2 191.48 194.07 153,368,100
10/20/2014 188.13 190.45 188.07 190.3 129,429,000
10/17/2014 188.42 189.75 187.62 188.47 214,147,600
10/16/2014 183.06 187.58 182.89 186.27 270,110,200
10/15/2014 185.16 187.694 181.92 186.43 379,972,000
10/14/2014 188.42 189.82 187.04 187.7 215,226,000
10/13/2014 190.46 191.15 187.3 187.4099 221,938,600
10/10/2014 192.69 193.65 190.49 190.54 221,531,600
10/09/2014 196.33 196.6 192.58 192.74 209,904,000
10/08/2014 193.37 196.92 192.36 196.64 186,038,800
10/07/2014 195.28 195.72 193.22 193.26 147,546,700
10/06/2014 197.34 197.6 195.582 196.29 104,721,100
10/03/2014 195.68 196.94 195.08 196.52 120,932,900
10/02/2014 194.18 195.055 192.35 194.38 157,161,800
10/01/2014 196.7 196.77 193.91 194.35 177,602,400
09/30/2014 197.69 198.3 196.61 197.02 129,887,300
09/29/2014 196.2 197.89 196.05 197.54 95,061,580
09/26/2014 196.7 198.39 196.42 197.9 103,503,900
09/25/2014 199.04 199.05 196.27 196.34 149,990,800
09/24/2014 198.04 199.69 197.52 199.56 107,098,000
09/23/2014 198.43 199.26 197.95 198.01 111,103,600
09/22/2014 200.35 200.38 198.73 199.15 125,341,100
09/19/2014 201.52 201.899 200.29 200.7 121,373,900
09/18/2014 201.36 201.85 201.1 201.82 94,415,600
09/17/2014 200.77 201.68 199.75 200.75 149,647,200
09/16/2014 198.61 200.84 198.5 200.48 116,039,000
09/15/2014 199.16 199.32 198.38 198.981 76,350,030
09/12/2014 200.1 200.12 198.56 199.13 117,403,300
09/11/2014 199.27 200.33 199.12 200.3 66,733,800
09/10/2014 199.43 200.2 198.77 200.07 67,150,040
09/09/2014 200.41 200.55 198.91 199.32 88,480,030
09/08/2014 200.92 201.21 200 200.59 64,103,050
09/05/2014 200.17 201.19 199.41 201.11 102,010,300
09/04/2014 200.84 201.58 199.66 200.2101 84,993,660
09/03/2014 201.38 201.41 200.22 200.5 57,371,000
09/02/2014 200.97 200.995 199.86 200.61 71,399,620
08/29/2014 200.45 200.73 199.82 200.71 65,878,360
08/28/2014 199.59 200.27 199.39 200.14 58,143,490
08/27/2014 200.43 200.57 199.94 200.25 47,782,100
08/26/2014 200.33 200.82 200.28 200.33 47,244,660
08/25/2014 200.14 200.5949 199.1502 200.2 63,788,690
08/22/2014 199.34 199.69 198.74 199.19 76,052,890
08/21/2014 199.09 199.76 198.93 199.5 67,740,270
08/20/2014 198.12 199.16 198.08 198.92 72,595,130
08/19/2014 197.84 198.54 197.4426 198.39 58,938,860
08/18/2014 196.8 197.45 196.69 197.36 75,133,430
08/15/2014 196.47 196.65 194.31 195.72 139,865,800
08/14/2014 195.16 195.76 194.98 195.76 57,192,040
08/13/2014 194.29 195.06 193.96 194.84 68,917,050
08/12/2014 193.61 194.15 192.94 193.53 73,575,610
08/11/2014 193.965 194.66 193.71 193.795 74,426,250
08/08/2014 191.46 193.37 190.95 193.24 114,867,300
08/07/2014 192.935 193.13 190.55 191.03 135,504,400
08/06/2014 191.11 192.89 191.08 192.07 94,623,780
08/05/2014 193.1 193.6 191.31 192.01 152,514,900
08/04/2014 192.87 194.3 192.05 193.89 90,973,750
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
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?