SPY Historical Prices | SPDR S&P 500 Stock

Dow

1.35% Nasdaq

1.12%

SPDR S&P 500 (SPY)

-NYSEArca

163.45 2.29(1.38%) Jun 19, 4:00PM EDT|After Hours : 163.28 0.17 (0.10%) Jun 19, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	165.60	165.89	163.38	163.45	206,053,200	163.45
Jun 18, 2013	164.53	165.99	164.52	165.74	114,618,500	165.74
Jun 17, 2013	164.29	165.22	163.22	164.44	136,254,500	164.44
Jun 14, 2013	164.03	164.67	162.91	163.18	141,047,700	163.18
Jun 13, 2013	161.66	164.50	161.30	164.21	163,382,300	164.21
Jun 12, 2013	164.22	164.39	161.60	161.75	177,192,200	161.75
Jun 11, 2013	163.30	164.54	162.74	163.10	159,404,900	163.10
Jun 10, 2013	165.31	165.40	164.37	164.80	102,604,400	164.80
Jun 7, 2013	163.85	164.95	163.14	164.80	188,303,700	164.80
Jun 6, 2013	161.20	162.74	160.25	162.73	200,090,100	162.73
Jun 5, 2013	163.09	163.42	161.13	161.27	211,410,500	161.27
Jun 4, 2013	164.44	165.10	162.73	163.56	157,586,900	163.56
Jun 3, 2013	163.83	164.46	162.66	164.35	168,013,300	164.35
May 31, 2013	165.37	166.31	163.13	163.45	176,469,800	163.45
May 30, 2013	165.35	166.59	165.22	165.83	106,629,100	165.83
May 29, 2013	165.42	165.80	164.34	165.22	160,275,700	165.22
May 28, 2013	167.04	167.78	165.81	166.30	143,565,500	166.30
May 24, 2013	164.47	165.38	163.98	165.31	151,537,600	165.31
May 23, 2013	164.16	165.91	163.94	165.45	210,860,200	165.45
May 22, 2013	167.34	169.07	165.17	165.93	243,822,200	165.93
May 21, 2013	167.08	167.80	166.50	167.17	95,733,100	167.17
May 20, 2013	166.78	167.58	166.61	166.93	85,031,500	166.93
May 17, 2013	165.95	167.04	165.73	166.94	129,737,900	166.94
May 16, 2013	165.78	166.36	165.09	165.34	109,848,900	165.34
May 15, 2013	164.96	166.45	164.91	166.12	120,638,500	166.12
May 14, 2013	163.67	165.35	163.67	165.23	118,890,200	165.23
May 13, 2013	163.20	163.81	162.82	163.54	81,700,300	163.54
May 10, 2013	162.99	163.55	162.51	163.41	103,085,500	163.41
May 9, 2013	163.27	163.70	162.47	162.88	106,675,300	162.88
May 8, 2013	162.42	163.39	162.33	163.34	97,419,200	163.34
May 7, 2013	162.13	162.65	161.67	162.60	90,359,200	162.60
May 6, 2013	161.49	162.01	161.42	161.78	66,882,100	161.78
May 3, 2013	161.14	161.88	159.78	161.37	144,202,300	161.37
May 2, 2013	158.68	159.89	158.53	159.75	96,407,600	159.75
May 1, 2013	159.33	159.41	158.10	158.28	138,874,200	158.28
Apr 30, 2013	159.27	159.72	158.61	159.68	116,010,700	159.68
Apr 29, 2013	158.67	159.65	158.42	159.30	88,572,800	159.30
Apr 26, 2013	158.33	158.60	157.73	158.24	95,918,800	158.24
Apr 25, 2013	158.34	159.27	158.10	158.52	131,060,600	158.52
Apr 24, 2013	157.83	158.30	157.54	157.88	96,781,200	157.88
Apr 23, 2013	156.95	157.93	156.17	157.78	166,141,300	157.78
Apr 22, 2013	155.78	156.54	154.75	156.17	106,553,500	156.17
Apr 19, 2013	154.50	155.55	154.12	155.48	149,687,600	155.48
Apr 18, 2013	155.37	155.41	153.55	154.14	167,583,200	154.14
Apr 17, 2013	156.29	156.32	154.28	155.11	226,834,800	155.11
Apr 16, 2013	156.29	157.49	155.91	157.41	147,507,800	157.41
Apr 15, 2013	158.00	158.13	155.10	155.12	217,259,000	155.12
Apr 12, 2013	158.68	159.04	157.92	158.80	116,359,900	158.80
Apr 11, 2013	158.70	159.71	158.54	159.19	110,142,500	159.19
Apr 10, 2013	157.17	158.87	157.13	158.67	135,711,100	158.67
Apr 9, 2013	156.50	157.32	155.98	156.75	101,922,200	156.75
Apr 8, 2013	155.27	156.22	154.75	156.21	86,571,200	156.21
Apr 5, 2013	153.95	155.35	153.77	155.16	159,666,000	155.16
Apr 4, 2013	155.43	156.17	155.09	155.86	131,885,000	155.86
Apr 3, 2013	156.91	157.03	154.82	155.23	154,167,400	155.23
Apr 2, 2013	156.61	157.21	156.37	156.82	101,504,300	156.82
Apr 1, 2013	156.59	156.91	155.67	156.05	99,194,100	156.05
Mar 28, 2013	156.09	156.85	155.75	156.67	102,932,800	156.67
Mar 27, 2013	155.26	156.24	155.00	156.19	99,950,600	156.19
Mar 26, 2013	155.59	156.23	155.42	156.19	86,856,600	156.19
Mar 25, 2013	156.01	156.27	154.35	154.95	151,322,300	154.95
Mar 22, 2013	154.85	155.60	154.73	155.60	111,163,600	155.60
Mar 21, 2013	154.76	155.64	154.10	154.36	128,605,000	154.36
Mar 20, 2013	155.52	155.95	155.26	155.69	113,759,300	155.69
Mar 19, 2013	155.30	155.51	153.59	154.61	167,567,300	154.61
Mar 18, 2013	154.34	155.64	154.20	154.97	126,704,300	154.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 (SPY)