SPDR S&P 500 Historical Stock Prices

(ETF)
SPY 
$208.805
*  
2.515
1.19%
Get SPY Alerts
*Delayed - data as of May 5, 2015 14:51 ET  -  Find a broker to begin trading SPY now


Community Rating:
View:    SPY Real Time
 
 
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: 1 Year, From 04-MAY-2014 TO 04-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.
14:51  211.03  211.46  208.80  208.805 72,878,323
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
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
01/30/2015 200.57 202.17 199.13 199.45 193,789,000
01/29/2015 200.38 202.3 198.68 201.9902 173,293,000
01/28/2015 204.17 204.29 199.91 200.14 167,681,700
01/27/2015 202.97 204.12 201.74 202.74 133,590,500
01/26/2015 204.71 205.56 203.85 205.45 91,684,840
01/23/2015 205.79 206.1 204.81 204.97 117,356,900
01/22/2015 203.99 206.26 202.33 206.1 173,536,400
01/21/2015 201.5 203.66 200.94 203.08 122,729,500
01/20/2015 202.4 202.72 200.17 202.055 130,756,800
01/16/2015 198.77 201.82 198.55 201.63 211,677,200
01/15/2015 201.63 202.01 198.88 199.0199 175,383,200
01/14/2015 199.65 201.1 198.57 200.86 192,551,700
01/13/2015 204.12 205.48 200.51 202.08 214,341,100
01/12/2015 204.41 204.6 201.92 202.65 144,043,100
01/09/2015 206.4 206.42 203.51 204.25 157,293,400
01/08/2015 204.01 206.16 203.99 205.9 146,039,400
01/07/2015 201.42 202.72 200.88 202.31 125,069,700
01/06/2015 202.09 202.72 198.855 199.82 208,922,400
01/05/2015 204.17 204.37 201.35 201.72 169,139,200
01/02/2015 206.38 206.88 204.18 205.43 121,394,000
12/31/2014 207.99 208.19 205.39 205.54 130,284,300
12/30/2014 208.21 208.37 207.51 207.6 73,448,190
12/29/2014 208.22 208.97 208.14 208.72 79,514,380
12/26/2014 208.31 208.85 208.25 208.44 57,204,150
12/24/2014 208.02 208.34 207.72 207.77 42,963,400
12/23/2014 208.17 208.23 207.3991 207.75 120,516,200
12/22/2014 206.75 207.47 206.46 207.47 147,884,900
12/19/2014 206.43 207.33 205.6109 206.52 242,836,400
12/18/2014 204.74 212.97 203.92 206.78 256,909,600
12/17/2014 198.44 202.34 198.29 201.79 252,458,700
12/16/2014 198.58 202.395 197.86 197.91 258,867,900
12/15/2014 201.98 202.53 198.78 199.51 188,920,400
12/12/2014 202.64 203.819 200.85 200.89 201,983,200
12/11/2014 203.88 206.19 203.71 204.19 158,542,800
12/10/2014 205.91 205.98 202.93 203.1601 159,140,400
12/09/2014 204.37 206.6 203.91 206.47 125,033,900
12/08/2014 207.52 208.12 205.93 206.61 108,460,400
12/05/2014 207.87 208.47 207.55 208 90,978,050
12/04/2014 207.54 208.265 206.7 207.66 91,222,700
12/03/2014 207.3 208.15 207.1 207.89 68,869,870
12/02/2014 205.81 207.34 205.782 207.085 74,435,510
12/01/2014 206.4 206.54 205.38 205.76 103,711,100
11/28/2014 207.49 207.87 206.91 207.2 57,890,090
11/26/2014 207.29 207.76 207.03 207.64 61,927,210
11/25/2014 207.54 207.79 206.8 207.11 79,013,710
11/24/2014 207.17 207.39 206.91 207.26 65,635,340
11/21/2014 207.64 207.8445 205.98 206.68 142,105,400
11/20/2014 204.26 205.71 204.18 205.58 72,498,660
11/19/2014 205.31 205.55 204.3 205.22 82,226,470
11/18/2014 204.44 205.92 204.44 205.55 75,858,730
11/17/2014 203.85 204.58 203.65 204.37 80,373,860
11/14/2014 204.1 204.49 203.72 204.24 80,310,420
11/13/2014 204.16 204.83 203.21 204.19 84,981,760
11/12/2014 203.35 204.24 203.31 203.96 89,957,030
11/11/2014 204.055 204.31 203.65 204.175 54,294,510
11/10/2014 203.38 204.04 203.13 203.98 65,897,370
11/07/2014 203.17 203.5999 202.61 203.34 89,443,040
11/06/2014 202.39 203.26 201.64 203.15 106,715,600
11/05/2014 202.54 202.59 201.45 202.34 91,466,110
11/04/2014 201.23 201.6 200.06 201.07 93,082,060
11/03/2014 201.92 202.45 201.305 201.77 93,478,670
10/31/2014 201.78 201.82 200.77 201.66 146,697,400
10/30/2014 197.58 199.95 197.4 199.38 112,825,200
10/29/2014 198.55 199.12 196.8 198.11 142,224,000
10/28/2014 196.82 198.42 196.73 198.41 105,847,800
10/27/2014 195.73 196.45 195.03 196.16 82,747,540
10/24/2014 195.25 196.49 194.49 196.43 116,715,200
10/23/2014 194.62 196.2 194.26 194.93 153,664,900
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
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
*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?