SPDR Trust Series I Historical Stock Prices

(ETF)
SPY 
$196.61
*  
0.27
0.14%
Get SPY Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  196.22  196.75  195.78  196.61 64,243,410
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
12/23/2013 182.41 182.64 182.065 182.53 85,385,940
12/20/2013 180.67 181.99 180.5683 181.56 196,525,900
12/19/2013 181.19 181.7 180.71 181.49 136,558,000
12/18/2013 178.92 181.73 177.32 181.7 234,420,400
12/17/2013 179.36 179.41 178.25 178.65 86,803,880
12/16/2013 178.95 179.81 178.9 179.216 94,526,130
12/13/2013 178.5 178.66 177.77 178.11 107,707,500
12/12/2013 178.64 178.86 177.76 178.13 115,262,100
12/11/2013 180.81 180.85 178.5 178.72 133,081,900
12/10/2013 180.98 181.36 180.635 180.75 74,334,270
12/09/2013 181.47 181.67 181.16 181.4 69,850,100
12/06/2013 180.67 181.11 180.15 180.94 127,591,900
12/05/2013 179.41 179.74 178.7701 178.94 106,187,100
12/04/2013 179.1 180.48 178.35 179.73 122,884,000
12/03/2013 179.94 180.39 179.17 179.75 116,202,100
12/02/2013 181.09 181.43 180.25 180.53 99,564,260
11/29/2013 181.32 181.75 180.8 181 55,870,900
11/27/2013 180.87 181.24 180.65 181.12 58,237,350
11/26/2013 180.72 181.22 180.405 180.68 86,715,530
11/25/2013 181.13 181.17 180.37 180.63 79,229,870
11/22/2013 179.98 180.83 179.77 180.81 81,234,750
11/21/2013 178.97 180.05 178.86 179.91 91,787,920
11/20/2013 179.39 179.93 177.98 178.47 124,716,100
11/19/2013 179.33 179.87 178.72 179.03 93,059,340
11/18/2013 180.35 180.5 179.02 179.42 104,600,700
11/15/2013 179.56 180.12 179.33 180.05 102,745,200
11/14/2013 178.54 179.42 178.25 179.27 103,156,300
11/13/2013 176.09 178.4261 176.09 178.38 102,900,200
11/12/2013 176.94 177.36 176.37 176.96 83,798,500
11/11/2013 177.12 177.53 176.91 177.32 66,267,300
11/08/2013 174.87 177.31 174.85 177.29 136,646,700
11/07/2013 177.5 177.64 174.76 174.93 156,182,400
11/06/2013 177.03 177.5 176.54 177.17 87,107,180
11/05/2013 176.14 176.75 175.57 176.27 85,484,030
11/04/2013 176.69 176.9 175.9825 176.83 85,476,660
11/01/2013 176.02 176.61 175.22 176.21 139,761,000
10/31/2013 176.15 176.89 175.53 175.79 133,361,400
10/30/2013 177.38 177.51 175.66 176.29 139,619,700
10/29/2013 176.63 177.24 176.38 177.17 87,242,650
10/28/2013 175.89 176.47 175.7 176.23 84,621,650
10/25/2013 175.51 176 175.17 175.95 93,506,930
10/24/2013 174.92 175.37 174.51 175.15 70,084,910
10/23/2013 174.81 174.89 173.96 174.57 105,301,400
10/22/2013 174.91 175.93 174.4262 175.41 126,518,800
10/21/2013 174.45 174.75 174.01 174.4 104,017,700
10/18/2013 173.86 174.51 173.51 174.388 138,224,500
10/17/2013 171.37 173.32 171.34 173.22 128,904,200
10/16/2013 170.72 172.16 170.635 172.07 160,972,100
10/15/2013 170.51 171.15 169.47 169.7 153,895,800
10/14/2013 169.21 171.08 169.08 170.94 111,805,000
10/11/2013 168.91 170.32 168.77 170.26 104,957,000
10/10/2013 167.29 169.26 167.23 169.17 192,484,200
10/09/2013 165.8 166.2 164.53 165.6 168,208,700
10/08/2013 167.4 167.62 165.36 165.48 176,584,600
10/07/2013 167.42 168.45 167.25 167.43 96,034,440
10/04/2013 167.75 169.06 167.53 168.89 96,846,070
10/03/2013 168.79 168.94 166.84 167.62 176,530,200
10/02/2013 168.35 169.3422 167.83 169.18 112,796,700
10/01/2013 168.14 169.5 167.9671 169.34 125,658,900
09/30/2013 167.48 168.54 167.15 168.01 143,590,600
09/27/2013 168.84 169.14 168.47 168.909 98,708,380
09/26/2013 169.32 170.17 169.05 169.69 77,002,020
09/25/2013 169.64 169.98 168.89 169.04 117,189,500
09/24/2013 169.9 170.53 169.21 169.53 101,010,600
09/23/2013 170.49 170.65 169.39 169.93 104,516,600
09/20/2013 172.33 172.33 170.58 170.72 132,405,500
09/19/2013 173.52 173.6 172.585 172.76 146,407,400
09/18/2013 171.01 173.52 170.58 173.051 203,004,600
09/17/2013 170.46 171.11 170.46 171.07 82,139,260
09/16/2013 171.16 171.24 170.04 170.31 126,097,900
09/13/2013 169.13 169.46 168.74 169.33 72,463,420
09/12/2013 169.34 169.56 168.72 168.95 83,098,160
09/11/2013 168.64 169.4 168.35 169.4 94,282,020
09/10/2013 168.64 168.9 168.26 168.87 103,397,000
09/09/2013 166.45 167.73 166.45 167.634 83,392,980
09/06/2013 166.51 166.98 164.48 166.04 159,614,800
09/05/2013 165.85 166.4 165.73 165.96 62,943,600
09/04/2013 164.43 166.03 164.135 165.75 95,206,890
09/03/2013 165.23 165.58 163.7 164.39 142,322,800
08/30/2013 164.51 164.53 163.17 163.65 134,571,600
08/29/2013 163.55 165.04 163.4 164.17 118,861,100
08/28/2013 163.26 164.49 163.05 163.91 107,694,100
08/27/2013 164.36 166.0024 163.21 163.33 158,281,400
08/26/2013 166.79 167.3 165.89 166 89,475,710
08/23/2013 166.55 166.83 165.77 166.62 90,870,320
08/22/2013 164.9 166.3 164.89 166.06 101,368,100
08/21/2013 165.12 166.03 164.19 164.56 159,319,100
08/20/2013 165.04 166.2 164.86 165.58 89,217,020
08/19/2013 165.64 166.21 164.76 164.77 96,318,880
08/16/2013 166.06 166.63 165.5 165.83 130,567,900
08/15/2013 167.41 167.43 166.09 166.38 152,034,400
08/14/2013 169.53 169.8 168.7 168.74 79,472,280
08/13/2013 169.41 169.9 168.41 169.61 80,643,640
08/12/2013 168.46 169.31 168.38 169.111 68,436,540
08/09/2013 169.58 170.1 168.72 169.31 91,764,770
08/08/2013 169.98 170.18 168.93 169.8 101,933,800
08/07/2013 169.19 169.43 168.55 169.18 84,595,660
08/06/2013 170.37 170.7402 169.35 169.73 87,329,520
08/05/2013 170.57 170.96 170.35 170.7 53,756,740
08/02/2013 170.28 170.9725 170.05 170.95 91,001,090
08/01/2013 169.99 170.81 169.9 170.66 110,180,200
07/31/2013 168.94 169.85 168.49 168.71 142,300,900
07/30/2013 169.1 169.28 168.19 168.588 85,104,340
07/29/2013 168.68 169.06 168.11 168.59 79,697,560
07/26/2013 168.22 169.16 167.52 169.11 107,675,400
07/25/2013 168.22 169.08 167.94 168.93 111,054,400
07/24/2013 169.79 169.86 168.18 168.52 112,777,900
07/23/2013 169.8 169.83 169.05 169.14 80,259,720
07/22/2013 169.41 169.74 169.01 169.5 79,303,210
07/19/2013 168.52 169.23 168.31 169.17 103,697,200
07/18/2013 168.31 169.27 168.2 168.87 103,941,100
07/17/2013 168.16 168.48 167.73 167.9501 91,745,390
07/16/2013 168.26 168.36 167.07 167.525 87,040,310
07/15/2013 167.97 168.39 167.68 168.155 69,378,040
07/12/2013 167.39 167.9332 167.13 167.51 102,135,100
07/11/2013 167.11 167.61 165.1774 167.44 135,455,000
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?