Historical Stock Prices

(ETF)
SPY 
$0
*  
unch
N/A
Get SPY Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
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
04/30/2014 187.44 188.5 187.18 188.31 101,247,200
04/29/2014 187.48 188.04 187.08 187.75 83,898,930
04/28/2014 187.05 187.69 184.96 186.875 134,928,700
04/25/2014 187.21 187.33 185.87 186.29 100,296,800
04/24/2014 188.37 188.39 186.93 187.83 88,076,060
04/23/2014 187.81 187.92 187.3 187.45 73,573,920
04/22/2014 187.23 188.4 187.13 187.89 85,684,410
04/21/2014 186.44 187.1 186.21 187.04 68,159,790
04/17/2014 185.88 186.91 185.56 186.39 105,142,500
04/16/2014 185.47 186.14 184.65 186.125 104,069,100
04/15/2014 183.32 184.33 181.51 184.2 156,836,500
04/14/2014 182.93 183.37 181.44 182.9401 132,171,000
04/11/2014 182.17 183.42 181.31 181.51 166,983,600
04/10/2014 187.09 187.17 182.93 183.155 172,666,800
04/09/2014 185.6 187.15 185.06 187.09 100,006,500
04/08/2014 184.21 185.4 183.59 185.1 112,555,000
04/07/2014 185.9 186.26 183.96 184.34 140,637,100
04/04/2014 189.64 189.7 186.1 186.4 168,976,000
04/03/2014 189.17 189.22 188.05 188.63 77,205,590
04/02/2014 188.5 189.13 188.14 188.88 78,644,710
04/01/2014 187.62 188.36 187.0015 188.25 88,921,020
03/31/2014 186.65 187.3 185.5216 187.01 99,563,690
03/28/2014 185.105 186.42 185 185.49 101,375,100
03/27/2014 184.77 185.34 183.9 184.58 141,933,100
03/26/2014 187.03 187.34 184.92 184.97 119,591,100
03/25/2014 186.37 186.94 185.27 186.31 103,343,800
03/24/2014 186.82 187.07 184.62 185.43 120,725,800
03/21/2014 187.72 189.0239 186.03 186.2 161,443,100
03/20/2014 186.25 187.89 185.92 187.747 116,924,800
03/19/2014 187.7 187.94 185.47 186.66 176,027,700
03/18/2014 186.71 187.91 186.51 187.66 101,623,900
03/17/2014 185.59 186.77 185.51 186.33 98,178,680
03/14/2014 184.8 185.8 184.44 184.66 153,636,400
03/13/2014 187.84 187.99 184.66 185.18 154,051,000
03/12/2014 186.32 187.35 185.9 187.28 104,682,500
03/11/2014 188.44 188.71 186.8 187.23 98,816,970
03/10/2014 187.94 188.23 187.08 188.16 74,695,300
03/07/2014 188.87 188.96 187.43 188.26 117,460,300
03/06/2014 188.21 188.61 187.7796 188.18 82,291,040
03/05/2014 187.72 188.07 187.45 187.75 88,259,840
03/04/2014 186.75 187.98 186.75 187.58 169,547,700
03/03/2014 184.69 185.45 183.75 184.98 167,433,300
02/28/2014 185.79 187.15 185.05 186.29 150,550,800
02/27/2014 184.59 185.87 184.37 185.82 93,701,360
02/26/2014 185.11 185.6 184.33 184.85 98,280,850
02/25/2014 185.03 185.59 184.23 184.84 116,668,300
02/24/2014 184.28 186.15 184.2 184.91 113,819,000
02/21/2014 184.49 184.89 183.8 183.89 118,061,400
02/20/2014 183.27 184.52 182.6 184.1 104,838,500
02/19/2014 183.76 184.95 182.87 183.02 125,973,100
02/18/2014 184.19 184.49 183.65 184.24 80,002,130
02/14/2014 182.84 184.36 182.67 184.02 96,463,070
02/13/2014 180.84 183.2 180.83 183.01 98,831,510
02/12/2014 182.22 182.83 181.705 182.07 94,405,400
02/11/2014 180.16 182.439 180.0389 181.98 121,437,000
02/10/2014 179.7 180.07 179.21 180.01 91,885,210
02/07/2014 178.31 179.87 177.73 179.68 170,688,400
02/06/2014 175.58 177.48 175.2209 177.48 132,246,200
02/05/2014 174.79 175.56 173.71 175.17 163,611,500
02/04/2014 174.95 175.84 174.1055 175.385 164,716,100
02/03/2014 177.95 178.37 173.83 174.17 253,843,100
01/31/2014 177.02 179.29 176.92 178.18 193,963,700
01/30/2014 178.86 179.81 178.26 179.23 116,109,700
01/29/2014 177.56 178.55 176.88 177.35 215,115,400
01/28/2014 178.14 179.3 178.12 179.07 108,687,800
01/27/2014 179.06 179.52 177.12 178.01 179,873,900
01/24/2014 181.6 181.66 178.83 178.89 208,427,800
01/23/2014 183.36 183.4 181.82 182.79 132,220,300
01/22/2014 184.49 184.57 183.91 184.3 60,637,390
01/21/2014 184.7 184.77 183.05 184.18 88,540,350
01/17/2014 184.1 184.45 183.32 183.635 103,891,700
01/16/2014 184.28 184.6618 183.83 184.42 72,079,880
01/15/2014 184.1 184.94 183.7102 184.66 96,591,250
01/14/2014 182.28 183.77 181.95 183.67 104,588,600
01/13/2014 183.71 184.18 181.34 181.685 149,430,100
01/10/2014 183.95 184.22 183.01 184.14 101,936,400
01/09/2014 184.1 184.13 182.795 183.64 90,521,810
01/08/2014 183.45 183.83 182.89 183.52 96,477,140
01/07/2014 183.09 183.79 182.95 183.48 86,018,680
01/06/2014 183.47 183.56 182.08 182.36 106,828,500
01/03/2014 183.21 183.6 182.63 182.885 81,331,220
01/02/2014 183.98 184.07 182.48 182.92 119,392,300
12/31/2013 184.07 184.69 183.93 184.69 86,121,760
12/30/2013 183.87 184.02 183.58 183.82 56,807,170
12/27/2013 184.1 184.18 183.66 183.845 61,731,340
12/26/2013 183.34 183.96 183.32 183.855 63,197,700
12/24/2013 182.54 183.01 182.53 182.93 45,368,840
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?