SPDR S&P 500 Historical Stock Prices

(ETF)
SPY 
$182.86
*  
2.41
1.3%
Get SPY Alerts
*Delayed - data as of Feb. 11, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 10-FEB-2015 TO 10-FEB-2016

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.
16:00  182.36  184.10  181.09  182.86 210,914,784
02/10/2016 186.41 188.34 185.12 185.27 147,537,200
02/09/2016 183.36 186.94 183.2 185.43 183,477,200
02/08/2016 185.77 186.12 182.8 185.42 190,784,300
02/05/2016 190.99 191.6696 187.2 187.95 180,617,400
02/04/2016 190.71 192.75 189.96 191.6 139,293,100
02/03/2016 191.41 191.78 187.1 191.3 204,711,700
02/02/2016 191.96 191.97 189.54 190.16 182,289,400
02/01/2016 192.53 194.58 191.84 193.65 135,772,400
01/29/2016 190.02 193.88 189.88 193.7208 210,246,000
01/28/2016 189.96 190.2 187.16 189.11 143,300,400
01/27/2016 189.58 191.56 187.06 188.13 184,964,900
01/26/2016 188.42 190.53 188.02 190.2 139,932,200
01/25/2016 189.92 190.15 187.41 187.64 129,310,300
01/22/2016 189.78 190.76 188.88 190.52 168,109,300
01/21/2016 186.21 188.87 184.64 186.69 195,002,600
01/20/2016 185.03 187.495 181.02 185.65 285,427,700
01/19/2016 189.96 190.11 186.2 188.06 193,451,100
01/15/2016 186.77 188.76 185.52 187.81 323,965,200
01/14/2016 189.55 193.26 187.66 191.93 239,613,400
01/13/2016 194.45 194.86 188.38 188.83 220,641,200
01/12/2016 193.82 194.55 191.14 193.6608 170,946,400
01/11/2016 193.01 193.41 189.82 192.11 187,405,200
01/08/2016 195.19 195.85 191.58 191.923 209,524,400
01/07/2016 195.33 197.44 193.59 194.05 212,565,100
01/06/2016 198.34 200.06 197.6 198.82 151,636,700
01/05/2016 201.4 201.9 200.05 201.36 110,381,200
01/04/2016 200.49 201.03 198.59 201.0192 221,450,500
12/31/2015 205.13 205.89 203.87 203.87 114,819,400
12/30/2015 207.11 207.21 205.76 205.93 63,232,390
12/29/2015 206.51 207.79 206.47 207.4 92,411,310
12/28/2015 204.86 205.26 203.94 205.21 65,727,270
12/24/2015 205.72 206.33 205.42 205.68 48,542,150
12/23/2015 204.69 206.07 204.58 206.02 110,819,800
12/22/2015 202.715 203.85 201.55 203.5 110,436,800
12/21/2015 201.41 201.88 200.09 201.67 98,751,110
12/18/2015 202.77 202.93 199.83 200.0208 250,946,400
12/17/2015 208.4 208.48 204.84 204.86 172,358,700
12/16/2015 206.365 208.39 204.8 208.03 196,380,400
12/15/2015 204.7 206.11 202.8666 205.0308 153,713,000
12/14/2015 202.07 203.05 199.95 202.9008 181,638,100
12/11/2015 203.35 204.14 201.51 201.88 210,983,700
12/10/2015 205.42 207.43 205.14 205.87 115,879,700
12/09/2015 206.19 208.68 204.18 205.34 161,939,100
12/08/2015 206.49 208.289 205.78 206.949 103,090,300
12/07/2015 209.23 209.7295 207.2 208.35 101,674,200
12/04/2015 206.08 209.97 205.93 209.62 192,874,200
12/03/2015 208.83 209.15 204.7511 205.61 165,756,900
12/02/2015 210.615 211 208.23 208.529 108,139,300
12/01/2015 209.44 210.82 209.11 210.68 97,501,880
11/30/2015 209.75 209.89 208.56 208.69 111,785,700
11/27/2015 209.43 209.8 208.86 209.56 37,317,780
11/25/2015 209.5 209.74 209.01 209.32 51,822,520
11/24/2015 207.87 209.83 207.41 209.35 98,705,990
11/23/2015 209.38 209.98 208.52 209.07 64,789,800
11/20/2015 209.45 210.12 208.86 209.3108 93,821,880
11/19/2015 208.59 209.05 208.2 208.55 87,841,400
11/18/2015 206.04 208.9 205.99 208.73 121,128,300
11/17/2015 205.99 207.04 204.88 205.47 120,836,000
11/16/2015 202.32 205.69 202.18 205.62 117,342,200
11/13/2015 204.35 204.67 202.435 202.54 152,793,300
11/12/2015 206.5 207.06 204.82 204.84 120,950,900
11/11/2015 208.88 208.94 207.66 207.74 67,716,950
11/10/2015 207.51 208.6 207.19 208.56 75,769,150
11/09/2015 209.31 209.49 206.95 208.08 130,856,000
11/06/2015 209.74 210.32 208.46 210.04 110,389,000
11/05/2015 210.43 210.98 209.09 210.15 78,166,140
11/04/2015 211.35 211.5 209.7201 210.36 95,668,530
11/03/2015 209.97 211.66 209.7 211 95,133,060
11/02/2015 208.32 210.62 208.17 210.39 86,052,980
10/30/2015 209.06 209.44 207.74 207.93 131,012,600
10/29/2015 208.35 209.27 208.21 208.83 90,191,780
10/28/2015 207 208.98 206.21 208.95 135,620,300
10/27/2015 206.2 207 205.79 206.6 77,709,730
10/26/2015 207.3 207.37 206.56 207 68,281,240
10/23/2015 207.25 207.95 206.3 207.51 144,366,100
10/22/2015 202.98 205.51 201.85 205.26 174,152,100
10/21/2015 203.61 203.79 201.65 201.85 101,841,800
10/20/2015 202.85 203.84 202.5471 203.09 78,214,510
10/19/2015 202.5 203.37 202.13 203.37 76,365,770
10/16/2015 202.83 203.29 201.92 203.27 114,037,700
10/15/2015 200.08 202.36 199.64 202.35 133,837,900
10/14/2015 200.18 200.87 198.94 199.29 98,864,500
10/13/2015 200.65 202.16 200.05 200.25 87,873,100
10/12/2015 201.42 201.76 200.91 201.52 56,154,070
10/09/2015 201.38 201.9 200.58 201.33 106,392,100
10/08/2015 198.95 201.55 198.59 201.21 151,731,000
10/07/2015 198.9 199.825 197.48 199.41 123,927,900
10/06/2015 198.31 198.98 197 197.79 109,924,000
10/05/2015 196.46 198.74 196.33 198.47 125,618,900
10/02/2015 189.77 195.03 189.12 195 209,995,600
10/01/2015 192.08 192.49 189.82 192.13 130,248,900
09/30/2015 190.37 191.825 189.44 191.63 162,862,400
09/29/2015 188.27 189.74 186.93 188.12 158,394,800
09/28/2015 191.78 191.91 187.64 188.01 176,317,600
09/25/2015 194.64 195 191.81 192.85 154,595,000
09/24/2015 192.15 193.45 190.56 192.9 158,490,600
09/23/2015 194.11 194.67 192.91 193.6 92,548,910
09/22/2015 193.88 194.46 192.56 193.91 153,492,000
09/21/2015 196.44 197.68 195.21 196.46 105,229,400
09/18/2015 195.71 198.6844 194.96 195.45 222,607,600
09/17/2015 200.02 202.89 199.28 199.73 275,634,900
09/16/2015 198.82 200.41 198.41 200.18 99,206,800
09/15/2015 196.61 198.99 195.9612 198.46 112,339,400
09/14/2015 196.95 197.01 195.43 196.01 79,365,650
09/11/2015 195.375 196.82 194.53 196.74 119,507,200
09/10/2015 194.56 197.22 194.25 195.85 158,318,900
09/09/2015 199.32 199.47 194.35 194.79 147,649,100
09/08/2015 195.94 197.61 195.17 197.43 115,807,000
09/04/2015 192.85 193.86 191.61 192.59 204,620,400
09/03/2015 196.26 198.05 194.96 195.55 151,957,000
09/02/2015 194.62 195.46 192.42 195.41 159,445,200
09/01/2015 193.12 194.77 190.73 191.77 253,561,300
08/31/2015 198.11 199.125 197.01 197.67 160,296,200
08/28/2015 198.5 199.835 197.92 199.28 160,338,700
08/27/2015 197.02 199.42 195.21 199.27 273,700,600
08/26/2015 192.08 194.79 188.37 194.46 338,718,200
08/25/2015 195.43 195.45 186.92 187.27 367,623,500
08/24/2015 187.49 197.4772 182.4 189.5 506,257,800
08/21/2015 201.73 203.9404 197.52 197.63 343,611,100
08/20/2015 206.51 208.2865 203.9 203.97 193,680,300
08/19/2015 209.09 210.01 207.35 208.32 172,781,100
08/18/2015 210.26 210.68 209.699 209.98 71,661,990
08/17/2015 208.71 210.59 208.16 210.59 78,915,420
08/14/2015 208.43 209.5087 208.26 209.42 72,570,710
08/13/2015 208.73 209.55 208.01 208.66 89,169,630
08/12/2015 207.11 209.14 205.36 208.92 171,911,200
08/11/2015 208.97 209.47 207.76 208.67 125,935,000
08/10/2015 209.28 210.67 209.28 210.57 79,681,690
08/07/2015 208.16 208.34 206.87 207.95 117,703,500
08/06/2015 210.29 210.415 207.65 208.35 110,243,400
08/05/2015 210.45 211.31 209.73 210.07 85,589,800
08/04/2015 209.7 210.2483 208.8 209.38 81,526,350
08/03/2015 210.46 210.53 208.65 209.79 113,432,300
07/31/2015 211.42 211.45 210.16 210.5 102,661,200
07/30/2015 210.16 211.02 209.42 210.82 91,218,060
07/29/2015 209.48 211.04 209.31 210.77 104,940,200
07/28/2015 207.79 209.5 206.8 209.33 122,370,300
07/27/2015 206.94 207.55 206.26 206.79 130,669,700
07/24/2015 210.3 210.37 207.6 208 117,558,700
07/23/2015 211.53 211.65 209.75 210.18 90,364,920
07/22/2015 210.93 211.77 210.89 211.37 88,346,410
07/21/2015 212.43 212.74 211.39 211.75 77,743,460
07/20/2015 212.75 213.18 212.21 212.59 70,280,430
07/17/2015 212.29 212.55 211.8 212.48 88,094,480
07/16/2015 211.87 212.3 211.58 212.3 105,988,600
07/15/2015 210.73 211.28 210.04 210.61 97,532,900
07/14/2015 209.72 211.05 209.65 210.68 81,287,840
07/13/2015 208.99 209.9 208.94 209.77 105,721,800
07/10/2015 207.29 207.98 204.9517 207.48 129,124,200
07/09/2015 207.04 207.35 204.77 204.9 141,251,300
07/08/2015 206.45 206.7645 204.25 204.53 163,538,700
07/07/2015 206.96 208.17 204.11 208.02 173,452,600
07/06/2015 205.77 207.65 205.53 206.72 117,560,100
07/02/2015 208.07 208.27 206.81 207.31 104,256,300
07/01/2015 207.73 208.03 206.56 207.5 134,195,600
06/30/2015 207.26 207.32 205.28 205.85 182,761,900
06/29/2015 208.045 209.828 205.33 205.42 194,187,600
06/26/2015 210.29 210.58 209.16 209.82 103,470,400
06/25/2015 211.1 211.25 209.77 209.86 97,026,210
06/24/2015 211.72 212.17 210.47 210.5 92,151,530
06/23/2015 212.14 212.44 211.57 212.04 68,053,640
06/22/2015 211.905 212.59 211.64 211.89 70,514,900
06/19/2015 211.46 211.55 210.36 210.81 130,219,500
06/18/2015 211.31 213.34 210.6315 212.78 164,892,200
06/17/2015 210.59 211.32 209.36 210.59 126,642,800
06/16/2015 208.93 210.35 208.72 210.25 85,152,890
06/15/2015 208.64 209.45 207.79 209.11 124,240,100
06/12/2015 210.64 211.482 209.68 210.01 135,327,800
06/11/2015 211.48 212.09 211.2 211.63 73,755,850
06/10/2015 209.37 211.41 209.2987 210.95 133,678,600
06/09/2015 208.45 209.1 207.69 208.45 104,826,800
06/08/2015 209.64 209.82 208.39 208.48 88,866,040
06/05/2015 209.95 210.58 208.98 209.77 121,669,100
06/04/2015 211.07 211.859 209.75 210.1292 151,747,400
06/03/2015 212 212.67 211.3301 211.92 87,704,660
06/02/2015 211.02 212.19 210.27 211.36 91,438,580
06/01/2015 211.94 212.34 210.62 211.57 93,171,140
05/29/2015 212.38 212.43 210.82 211.14 123,383,800
05/28/2015 212.33 212.59 211.63 212.46 74,855,480
05/27/2015 211.25 212.98 210.7612 212.7 92,949,380
05/26/2015 212.4 212.9089 210.2 210.7 124,074,500
05/22/2015 213.04 213.54 212.91 212.99 57,367,260
05/21/2015 212.71 213.75 212.51 213.5 64,544,870
05/20/2015 213.15 213.78 212.504 212.88 76,542,810
05/19/2015 213.24 213.57 212.69 213.03 72,041,550
05/18/2015 212.24 213.4 212.16 213.1 74,382,800
05/15/2015 212.44 212.61 211.86 212.44 76,393,990
05/14/2015 211.24 212.32 210.91 212.21 95,825,920
05/13/2015 210.47 211.22 209.74 210.02 94,544,280
05/12/2015 209.61 210.63 208.62 209.98 119,647,000
05/11/2015 211.57 211.89 210.52 210.605 75,465,110
05/08/2015 210.88 211.86 210.78 211.62 156,207,000
05/07/2015 207.92 209.38 207.52 208.87 88,018,400
05/06/2015 209.56 209.93 206.76 208.04 135,438,200
05/05/2015 211.03 211.46 208.73 208.9 113,182,500
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
*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?