Dow Up0.57% Nasdaq Down0.32%

SPDR S&P 500 ETF (SPY)

-NYSEArca
198.10 Down 0.01(0.01%) 10:26AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 3, 2014177.97184.95173.71184.10138,962,800181.57
Jan 2, 2014183.98184.94176.88178.18129,777,500175.73
Dec 20, 20130.98 Dividend
Dec 2, 2013181.09184.69177.32184.69110,423,600182.15
Nov 1, 2013176.02181.75174.76181.0099,341,100177.55
Oct 1, 2013168.14177.51164.53175.79131,979,700172.44
Sep 20, 20130.838 Dividend
Sep 3, 2013165.23173.60163.70168.01118,534,300164.80
Aug 1, 2013169.99170.97163.05163.65109,911,800159.75
Jul 1, 2013161.26169.86160.22168.71112,422,400164.69
Jun 21, 20130.839 Dividend
Jun 3, 2013163.83165.99155.73160.42184,686,200156.60
May 1, 2013159.33169.07158.10163.45134,474,800158.71
Apr 1, 2013156.59159.72153.55159.68137,411,100155.05
Mar 15, 20130.694 Dividend
Mar 1, 2013151.09156.85150.41156.67121,695,200152.13
Feb 1, 2013150.65153.28148.73151.61142,543,400146.57
Jan 2, 2013145.11150.94144.73149.70128,386,400144.72
Dec 21, 20121.022 Dividend
Dec 3, 2012142.80145.58139.54142.41156,690,500137.67
Nov 1, 2012141.65143.72134.70142.15150,920,800136.45
Oct 1, 2012144.52147.16140.39141.35134,445,400135.68
Sep 21, 20120.779 Dividend
Sep 4, 2012141.04148.11140.13143.97133,785,700138.20
Aug 1, 2012138.70143.09135.58141.16111,546,100134.78
Jul 2, 2012136.48139.34132.60137.71142,158,000131.49
Jun 15, 20120.688 Dividend
Jun 1, 2012129.41136.27127.14136.10183,673,100129.95
May 1, 2012139.79141.66129.55131.47190,924,600124.88
Apr 2, 2012140.64142.21135.76139.87157,536,800132.86
Mar 16, 20120.614 Dividend
Mar 1, 2012137.31141.83134.36140.81145,136,500133.76
Feb 1, 2012132.29138.19132.13137.02154,025,800129.59
Jan 3, 2012127.76133.40126.43131.32152,051,600124.20
Dec 16, 20110.77 Dividend
Dec 1, 2011124.85127.26120.03125.50187,820,700118.69
Nov 1, 2011122.03128.02116.20124.99254,191,600117.46
Oct 3, 2011112.49129.42107.43125.50283,297,500117.94
Sep 16, 20110.625 Dividend
Sep 1, 2011122.29123.40111.30113.15308,413,100106.34
Aug 1, 2011130.84130.96110.27122.22406,620,800114.27
Jul 1, 2011132.09135.70127.97129.33207,390,300120.92
Jun 17, 20110.628 Dividend
Jun 1, 2011134.51134.92126.19131.97224,261,600123.39
May 2, 2011137.07137.18131.38134.90166,778,000125.50
Apr 1, 2011133.41136.57129.51136.43146,390,600126.93
Mar 18, 20110.553 Dividend
Mar 1, 2011133.57133.69125.28132.59213,912,800123.35
Feb 1, 2011129.46134.69129.38133.15155,876,700123.34
Jan 3, 2011126.71130.35125.70128.68150,478,100119.20
Dec 17, 20100.653 Dividend
Dec 1, 2010120.20126.20120.19125.75127,907,600116.48
Nov 1, 2010119.07122.95117.59118.49200,839,900109.19
Oct 1, 2010114.99119.76113.18118.49186,276,000109.19
Sep 17, 20100.602 Dividend
Sep 1, 2010106.73115.79106.66114.13205,845,200105.17
Aug 2, 2010111.99113.18104.29105.31218,904,70096.52
Jul 1, 2010103.15112.29101.13110.27235,498,600101.07
Jun 18, 20100.531 Dividend
Jun 1, 2010108.35113.20102.88103.22272,280,00094.61
May 3, 2010119.38120.68104.38109.37385,590,60099.77
Apr 1, 2010117.80122.12117.10118.81197,956,600108.38
Mar 19, 20100.48 Dividend
Mar 1, 2010111.20118.17111.17117.00176,555,000106.73
Feb 1, 2010108.15111.58104.58110.74243,447,400100.61
Jan 4, 2010112.37115.14107.22107.39211,448,40097.56
Dec 18, 20090.59 Dividend
Dec 1, 2009110.92113.03109.02111.44135,205,600101.24
Nov 2, 2009104.13111.74103.08109.94179,587,00099.34
Oct 1, 2009103.00110.31101.99103.56218,514,00093.58
Sep 18, 20090.508 Dividend
Sep 1, 2009101.95108.0699.57105.59192,016,10095.41
Aug 3, 200999.85104.3598.11102.46196,839,30092.15
Jul 1, 200992.3499.8387.0098.81204,691,00088.86
Jun 19, 20090.518 Dividend
Jun 1, 200993.6796.1188.8591.95240,170,10082.69
May 1, 200987.4493.7086.7292.53272,718,80082.75
Apr 1, 200978.5389.0278.3387.42301,163,10078.18
Mar 20, 20090.561 Dividend
Mar 2, 200972.5283.3067.1079.52417,190,80071.11
Feb 2, 200981.5787.7473.8173.93407,663,30065.64
Jan 2, 200990.4494.4580.0582.83362,771,10073.55
Dec 19, 20080.719 Dividend
Dec 1, 200887.5192.4381.8690.24323,359,70080.13
Nov 3, 200896.78100.8674.3490.09467,397,10079.35
Oct 1, 2008115.27116.6983.5896.83534,510,70085.29
Sep 19, 20080.691 Dividend
Sep 2, 2008130.03130.71110.53115.99401,587,700102.16
Aug 29, 2008129.73130.14128.51128.79378,391,600112.78
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.