Home > Quotes > SPY > Historical Prices

SPDR Trust Series I Historical Stock Prices

(ETF)
SPY 
$164.44
*  
1.265
  negative  
0.78%
Get SPY Alerts
*Delayed - data as of Jun. 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  164.30  165.22  163.2192  164.44 136,294,878
06/14/2013 164.03 164.67 162.91 163.175 141,003,300
06/13/2013 161.66 164.5 161.3 164.21 163,116,700
06/12/2013 164.22 164.39 161.6 161.75 176,948,100
06/11/2013 163.3 164.54 162.739 163.098 159,367,900
06/10/2013 165.31 165.4 164.37 164.8 102,479,900
06/07/2013 163.85 164.95 163.14 164.8 185,733,300
06/06/2013 161.2 162.74 160.25 162.73 200,028,000
06/05/2013 163.09 163.42 161.13 161.272 211,143,000
06/04/2013 164.44 165.1 162.73 163.56 157,443,600
06/03/2013 163.83 164.46 162.6599 164.35 167,951,300
05/31/2013 165.37 166.31 163.13 163.445 176,211,800
05/30/2013 165.35 166.59 165.22 165.83 106,431,300
05/29/2013 165.42 165.8 164.34 165.22 160,156,600
05/28/2013 167.04 167.78 165.81 166.3 143,326,100
05/24/2013 164.47 165.3805 163.98 165.308 151,486,500
05/23/2013 164.16 165.91 163.94 165.45 210,748,700
05/22/2013 167.34 169.07 165.17 165.93 243,596,300
05/21/2013 167.08 167.8 166.5 167.17 95,640,640
05/20/2013 166.78 167.58 166.61 166.93 84,994,240
05/17/2013 165.95 167.04 165.73 166.94 129,667,800
05/16/2013 165.78 166.36 165.09 165.34 109,760,300
05/15/2013 164.96 166.45 164.91 166.115 120,578,600
05/14/2013 163.67 165.35 163.67 165.23 118,616,400
05/13/2013 163.2 163.81 162.82 163.54 81,678,130
05/10/2013 162.99 163.5498 162.51 163.41 103,035,000
05/09/2013 163.27 163.7 162.47 162.881 106,533,000
05/08/2013 162.42 163.39 162.33 163.34 96,924,850
05/07/2013 162.13 162.65 161.67 162.5999 89,907,260
05/06/2013 161.49 162.01 161.42 161.78 66,700,110
05/03/2013 161.14 161.88 159.782 161.368 143,975,800
05/02/2013 158.68 159.89 158.53 159.75 96,313,320
05/01/2013 159.33 159.41 158.1 158.28 138,694,300
04/30/2013 159.27 159.72 158.61 159.68 115,807,700
04/29/2013 158.67 159.65 158.42 159.3 88,453,810
04/26/2013 158.33 158.6 157.73 158.24 95,840,090
04/25/2013 158.34 159.27 158.1 158.52 130,813,800
04/24/2013 157.83 158.3 157.54 157.88 95,014,120
04/23/2013 156.95 157.93 156.17 157.78 165,716,500
04/22/2013 155.78 156.54 154.75 156.17 106,455,900
04/19/2013 154.5 155.55 154.12 155.48 149,492,400
04/18/2013 155.37 155.41 153.55 154.14 167,319,200
04/17/2013 156.29 156.32 154.28 155.11 226,469,200
04/16/2013 156.29 157.49 155.91 157.41 147,189,400
04/15/2013 158 158.13 155.1 155.118 215,943,500
04/12/2013 158.68 159.04 157.92 158.8 116,108,400
04/11/2013 158.7 159.71 158.54 159.19 110,007,900
04/10/2013 157.17 158.87 157.13 158.67 135,060,300
04/09/2013 156.5 157.32 155.98 156.75 100,747,200
04/08/2013 155.27 156.22 154.75 156.21 86,391,690
04/05/2013 153.95 155.35 153.77 155.158 159,552,500
04/04/2013 155.43 156.17 155.09 155.86 131,778,000
04/03/2013 156.91 157.03 154.82 155.23 153,842,000
04/02/2013 156.61 157.21 156.37 156.82 101,325,400
04/01/2013 156.59 156.91 155.67 156.05 99,128,670
03/28/2013 156.09 156.85 155.75 156.67 102,741,800
03/27/2013 155.26 156.245 155 156.19 99,850,270
03/26/2013 155.59 156.23 155.42 156.19 86,199,850
03/25/2013 156.01 156.27 154.35 154.95 151,100,300
03/22/2013 154.85 155.6 154.73 155.6 111,033,600
03/21/2013 154.76 155.6389 154.1 154.359 128,391,900
03/20/2013 155.52 155.95 155.26 155.69 113,606,700
03/19/2013 155.3 155.51 153.59 154.61 167,138,900
03/18/2013 154.34 155.64 154.2 154.97 126,541,100
03/15/2013 155.85 156.04 155.31 155.83 138,387,500
03/14/2013 156.31 156.8 155.9078 156.73 125,805,300
03/13/2013 155.76 156.12 155.23 155.905 92,235,660
03/12/2013 155.92 156.1 155.21 155.68 105,659,900
03/11/2013 155.325 156.04 155.13 156.03 83,295,090
03/08/2013 155.46 155.65 154.66 155.44 123,443,600
03/07/2013 154.7 154.98 154.52 154.776 85,609,670
03/06/2013 154.84 154.92 154.16 154.5 94,324,850
03/05/2013 153.66 154.7 153.64 154.29 121,362,700
03/04/2013 151.76 152.92 151.52 152.92 97,326,850
03/01/2013 151.09 152.34 150.41 152.11 170,601,500
02/28/2013 151.9 152.87 151.41 151.61 123,943,000
02/27/2013 149.89 152.33 149.76 151.91 146,018,400
02/26/2013 149.72 150.2 148.73 150.02 186,261,600
02/25/2013 152.63 152.86 149 149 237,231,600
02/22/2013 151.15 151.89 150.4913 151.89 106,182,800
02/21/2013 150.96 151.4218 149.94 150.42 181,241,600
02/20/2013 153.14 153.19 151.26 151.34 160,276,600
02/19/2013 152.37 153.28 152.1629 153.25 95,040,860
02/15/2013 152.43 152.59 151.55 152.11 207,905,700
02/14/2013 151.69 152.47 151.52 152.29 80,238,140
02/13/2013 152.33 152.61 151.72 152.151 82,208,140
02/12/2013 151.78 152.3 151.61 152.02 65,294,900
02/11/2013 151.74 151.9 151.3938 151.77 73,657,420
02/08/2013 151.22 151.89 151.22 151.8 99,038,790
02/07/2013 151.205 151.35 149.86 150.96 162,368,300
02/06/2013 150.52 151.26 150.41 151.16 138,603,300
02/05/2013 150.35 151.48 150.29 151.05 113,809,800
02/04/2013 150.32 151.2679 149.43 149.535 158,846,000
02/01/2013 150.65 151.42 150.39 151.24 130,970,600
01/31/2013 149.89 150.38 149.6 149.7 108,420,400
01/30/2013 150.64 150.94 149.93 150.07 137,272,900
01/29/2013 149.77 150.85 149.67 150.66 105,583,100
01/28/2013 150.29 150.33 149.51 150.07 113,188,900
01/25/2013 149.88 150.25 149.3726 150.25 147,134,700
01/24/2013 149.15 150.14 149.01 149.41 146,135,100
01/23/2013 149.13 149.5 148.86 149.37 103,845,800
01/22/2013 148.33 149.13 147.98 149.13 111,655,500
01/18/2013 147.97 148.49 147.43 148.33 169,624,700
01/17/2013 147.7 148.42 147.1446 148 133,440,000
01/16/2013 146.77 147.28 146.61 147.05 104,738,300
01/15/2013 146.29 147.21 146.2 147.07 93,112,030
01/14/2013 146.89 147.07 146.43 146.97 89,485,000
01/11/2013 147.04 147.15 146.61 147.07 113,872,700
01/10/2013 146.73 147.09 145.97 147.08 130,476,700
01/09/2013 145.87 146.32 145.64 145.92 90,549,270
01/08/2013 145.71 145.91 144.98 145.5496 121,122,400
01/07/2013 145.85 146.4442 145.43 145.9695 108,835,600
01/04/2013 145.97 146.61 145.67 146.37 116,733,500
01/03/2013 145.99 146.37 145.34 145.7341 144,662,700
01/02/2013 145.11 146.15 144.73 146.06 191,654,500
12/31/2012 139.66 142.56 139.54 142.41 243,245,200
12/28/2012 140.64 141.42 139.87 140.03 147,242,200
12/27/2012 141.79 142.08 139.92 141.5616 167,642,200
12/26/2012 142.64 142.71 141.35 141.75 105,874,900
12/24/2012 142.48 142.56 142.19 142.35 53,874,550
12/21/2012 142.17 144.0881 141.94 142.79 244,856,800
12/20/2012 144.38 145.14 143.98 145.12 167,745,600
12/19/2012 145.53 145.58 144.24 144.29 150,584,100
12/18/2012 144 145.5 143.79 145.37 177,439,600
12/17/2012 142.47 143.85 142.43 143.77 141,103,400
12/14/2012 142.32 142.58 141.88 142.1051 137,567,300
12/13/2012 143.42 143.83 142.275 142.63 134,955,200
12/12/2012 144 144.55 143.31 143.51 146,713,100
12/11/2012 143.06 144.11 142.99 143.44 152,237,700
12/10/2012 142.21 142.81 142.15 142.473 98,322,940
12/07/2012 142.53 142.69 141.67 142.415 108,557,900
12/06/2012 141.37 142.04 141.16 141.98 97,551,100
12/05/2012 141.37 142.16 140.37 141.5 147,051,900
12/04/2012 141.44 141.87 140.87 141.25 126,605,500
12/03/2012 142.8 142.92 141.34 141.45 124,366,800
11/30/2012 142.14 142.42 141.66 142.155 135,979,000
11/29/2012 141.99 142.51 141.37 142.12 150,637,600
11/28/2012 139.76 141.54 139 141.46 176,211,000
11/27/2012 140.91 141.39 140.24 140.33 127,721,800
11/26/2012 140.65 141.3563 140.19 141.05 98,114,700
11/23/2012 140.13 141.4 140.04 141.35 65,409,150
11/21/2012 139.31 139.57 139.03 139.45 81,529,320
11/20/2012 138.91 139.42 138.08 139.19 119,380,600
11/19/2012 137.9 139.15 136.4057 139.13 150,573,800
11/16/2012 135.9 136.64 134.7 136.37 239,288,900
11/15/2012 135.98 136.4901 135.18 135.7 177,905,200
11/14/2012 138.21 138.43 135.62 135.9299 190,230,900
11/13/2012 137.54 139.25 137.36 137.79 122,785,900
11/12/2012 138.59 138.81 137.96 138.265 97,279,020
11/09/2012 137.62 139.44 137.55 138.16 200,871,900
11/08/2012 139.7 140.41 137.93 138.04 181,308,400
11/07/2012 141.66 141.68 139.06 139.72 261,905,200
11/06/2012 142.28 143.52 142.13 142.96 106,549,600
11/05/2012 141.35 142.17 140.93 141.8486 98,300,830
11/02/2012 143.68 143.72 141.41 141.56 137,623,500
11/01/2012 141.65 143.01 141.52 142.83 99,852,090
10/31/2012 141.85 142.03 140.68 141.35 103,228,300
10/26/2012 141.3 141.84 140.39 141.35 9,999,999
10/25/2012 142.02 142.28 140.57 141.43 134,101,500
10/24/2012 141.93 142.1 140.8 141.02 119,896,700
10/23/2012 141.86 142.06 140.83 141.42 191,886,000
10/22/2012 143.15 143.67 142.28 143.41 125,307,200
10/19/2012 145.55 145.56 143.05 143.3896 185,302,900
10/18/2012 145.82 146.52 145.33 145.82 147,954,200
10/17/2012 145.64 146.32 145.42 146.2 128,742,200
10/16/2012 144.76 145.64 144.66 145.54 108,483,300
10/15/2012 143.23 144.23 142.77 144.08 107,442,600
10/12/2012 143.46 143.95 142.58 142.89 123,574,400
10/11/2012 144.28 144.49 143.327 143.36 123,519,600
10/10/2012 144.18 144.32 143.09 143.28 123,812,600
10/09/2012 145.53 145.65 144.15 144.2 148,417,100
10/08/2012 145.6 146.1231 145.31 145.642 78,251,370
10/05/2012 146.91 147.16 145.7 146.14 124,615,500
10/04/2012 145.64 146.34 145.44 146.125 124,161,400
10/03/2012 144.89 145.43 144.13 145.09 120,993,300
10/02/2012 144.92 145.15 143.83 144.5 113,342,000
10/01/2012 144.52 145.69 144.0082 144.345 132,784,600
09/28/2012 144.09 144.56 143.46 143.97 150,571,100
09/27/2012 143.89 144.97 143.51 144.64 111,619,000
09/26/2012 144.065 144.11 142.95 143.295 146,254,000
09/25/2012 145.96 146.24 144.06 144.1 134,021,900
09/24/2012 145.15 145.98 145.04 145.645 95,573,840
09/21/2012 146.64 146.67 145.81 145.87 108,492,000
09/20/2012 146.03 146.79 145.63 146.71 153,842,000
09/19/2012 146.79 147.17 146.41 146.7 128,138,300
09/18/2012 146.49 146.81 146.25 146.62 98,279,180
09/17/2012 146.94 147.19 146.37 146.74 119,130,200
09/14/2012 146.88 148.11 146.76 147.24 169,526,900
09/13/2012 144.37 147.04 143.99 146.59 225,215,000
09/12/2012 144.39 144.55 143.9 144.39 87,582,400
09/11/2012 143.6 144.37 143.56 143.91 86,066,160
09/10/2012 144.19 144.44 143.46 143.51 86,192,090
09/07/2012 144.01 144.39 143.88 144.33 107,149,900
09/06/2012 141.76 143.78 141.75 143.77 157,843,500
09/05/2012 141.09 141.47 140.63 140.91 100,468,100
09/04/2012 141.04 141.46 140.13 141.03 119,428,600
08/31/2012 141.29 141.82 140.36 141.16 151,855,800
08/30/2012 140.9 140.94 140.19 140.49 96,437,850
08/29/2012 141.52 141.89 141.12 141.51 65,350,640
08/28/2012 141.18 141.84 140.97 141.4 75,590,370
08/27/2012 141.89 142.08 141.34 141.54 68,705,670
08/24/2012 140.31 141.83 140.22 141.51 99,405,470
08/23/2012 141.47 141.48 140.44 140.665 111,345,400
08/22/2012 141.4 142.05 141.07 141.82 132,911,500
08/21/2012 142.54 143.09 141.45 141.76 105,386,500
08/20/2012 141.98 142.22 141.59 142.19 78,075,430
08/17/2012 142.23 142.3 141.86 142.18 90,745,600
08/16/2012 141.15 142.16 140.8 141.99 111,930,300
08/15/2012 140.64 141.19 140.55 140.95 70,967,140
08/14/2012 141.29 141.38 140.37 140.79 102,195,700
08/13/2012 140.6 140.84 140.04 140.77 79,340,450
08/10/2012 140.04 140.89 139.81 140.84 99,716,250
08/09/2012 140.29 140.89 140.15 140.61 90,077,960
08/08/2012 139.85 140.65 139.81 140.49 89,633,240
08/07/2012 140.18 140.92 140.03 140.32 109,386,200
08/06/2012 139.72 140.17 139.56 139.62 84,837,660
08/03/2012 138.56 139.64 136.6794 139.349 157,697,800
08/02/2012 136.55 137.57 135.58 136.64 198,342,700
08/01/2012 138.7 138.73 137.4 137.59 138,248,100
07/31/2012 138.49 138.87 137.71 137.71 120,480,100
07/30/2012 138.52 139.339 138.27 138.68 106,708,900
07/27/2012 136.89 139.07 136.1364 138.675 236,664,300
07/26/2012 135.89 136.46 135.26 136.17 156,021,400
07/25/2012 134.21 134.56 133.25 133.96 128,999,400
07/24/2012 135.19 135.25 133.03 133.925 172,955,200
07/23/2012 134.47 136.3852 133.84 135.09 144,742,300
07/20/2012 136.95 137.16 136.32 136.47 142,808,200
07/19/2012 137.65 138.18 137.21 137.73 129,722,900
07/18/2012 136.04 137.64 135.96 137.37 113,109,700
07/17/2012 135.97 136.64 134.55 136.36 138,562,200
07/16/2012 135.44 135.83 134.9 135.43 97,407,590
07/13/2012 133.86 135.89 133.84 135.75 129,591,300
07/12/2012 133.38 134.2269 132.6 133.51 143,410,600
07/11/2012 134.21 134.6 133.38 134.16 142,429,100
07/10/2012 136.01 136.23 133.68 134.14 162,695,900
07/09/2012 135.38 135.57 134.7 135.32 103,692,900
07/06/2012 135.47 135.77 134.85 135.49 151,088,600
07/05/2012 136.9 137.8 136.29 136.79 126,019,900
07/03/2012 136.48 137.51 136.34 137.412 80,450,170
07/02/2012 136.48 136.65 135.52 136.51 129,022,800
06/29/2012 135.2 136.27 134.85 136.105 211,933,400
06/28/2012 132.29 132.99 131.28 132.79 168,914,500
06/27/2012 132.42 133.43 131.9667 133.173 107,973,200
06/26/2012 131.7 132.38 130.93 131.98 141,376,200
06/25/2012 132.05 132.1 130.85 131.32 146,245,400
06/22/2012 133.13 133.71 132.62 133.46 129,826,500
06/21/2012 135.64 135.78 132.33 132.44 204,979,100
06/20/2012 135.71 136.1 134.27 135.48 206,292,700
06/19/2012 135.08 136.25 134.3714 135.7 137,142,400
06/18/2012 133.58 134.73 133.28 134.4 131,131,900
06/15/2012 133.38 134.26 133.1 134.14 168,981,200
06/14/2012 132.34 134 131.98 133.47 230,429,100
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.