• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    SPDR S&P 500 ETF (SPY)

    -NYSEArca
    201.79 Up 3.88(1.96%) Dec 17, 4:00PM EST
    |After Hours : 202.03 Up 0.24 (0.12%) Dec 17, 7:59PM EST
    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.