• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    SPDR S&P 500 ETF (SPY)

    -NYSEArca
    199.45 Down 2.54(1.26%) Jan 30, 4:00PM EST
    |After Hours : 199.23 Down 0.22 (0.11%) Jan 30, 7:59PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 2012138.70143.09135.58141.16111,546,100134.04
    Jul 2, 2012136.48139.34132.60137.71142,158,000130.77
    Jun 15, 20120.688 Dividend
    Jun 1, 2012129.41136.27127.14136.10183,673,100129.24
    May 1, 2012139.79141.66129.55131.47190,924,600124.20
    Apr 2, 2012140.64142.21135.76139.87157,536,800132.13
    Mar 16, 20120.614 Dividend
    Mar 1, 2012137.31141.83134.36140.81145,136,500133.02
    Feb 1, 2012132.29138.19132.13137.02154,025,800128.88
    Jan 3, 2012127.76133.40126.43131.32152,051,600123.51
    Dec 30, 2011126.02126.33125.50125.50191,198,000118.04
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in USD.