SPY Historical Prices | SPDR S&P 500 Stock

Dow

0.06% Nasdaq

0.01%

SPDR S&P 500 (SPY)

-NYSEArca

165.31 0.14(0.09%) May 24, 4:00PM EDT|After Hours : 165.41 0.10 (0.06%) May 24, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
May 14, 2012	134.31	135.61	133.91	134.11	163,910,000	131.19
May 7, 2012	136.51	137.56	134.49	135.61	173,105,700	132.66
Apr 30, 2012	140.11	141.66	136.92	137.00	142,538,400	134.02
Apr 23, 2012	136.54	140.79	135.94	140.39	145,319,500	137.34
Apr 16, 2012	137.84	139.36	136.58	137.95	152,290,600	134.95
Apr 9, 2012	138.03	139.84	135.76	137.14	168,123,400	134.16
Apr 2, 2012	140.64	142.21	139.26	139.79	147,970,800	136.75
Mar 26, 2012	140.65	141.83	139.09	140.81	137,809,000	137.75
Mar 19, 2012	140.21	141.28	138.55	139.65	125,029,300	136.61
Mar 16, 2012	0.614 Dividend
Mar 12, 2012	137.55	140.78	137.09	140.30	150,253,900	137.25
Mar 5, 2012	137.10	137.93	134.36	137.57	145,278,500	133.99
Feb 27, 2012	136.02	138.19	135.80	137.31	145,336,200	133.74
Feb 21, 2012	136.73	137.20	135.50	136.93	125,435,200	133.37
Feb 13, 2012	135.32	136.63	134.25	136.41	158,560,700	132.86
Feb 6, 2012	133.98	135.59	133.64	134.36	139,818,800	130.86
Jan 30, 2012	130.51	134.62	130.06	134.54	148,889,400	131.04
Jan 23, 2012	131.51	133.40	130.60	131.82	150,226,300	128.39
Jan 17, 2012	130.08	131.95	128.90	131.95	140,040,800	128.52
Jan 9, 2012	128.00	129.70	127.41	128.84	125,034,500	125.49
Jan 3, 2012	127.76	128.38	126.43	127.71	160,707,300	124.39
Dec 27, 2011	126.17	126.82	124.73	125.50	106,072,200	122.23
Dec 19, 2011	122.06	126.43	120.03	126.39	163,040,900	123.10
Dec 16, 2011	0.77 Dividend
Dec 12, 2011	124.95	125.57	121.30	121.59	223,839,000	118.43
Dec 5, 2011	126.84	127.26	123.65	126.05	218,376,500	122.00
Nov 28, 2011	119.54	126.50	118.82	124.86	226,486,300	120.84
Nov 21, 2011	120.20	120.35	116.20	116.34	192,498,100	112.60
Nov 14, 2011	126.19	127.45	121.23	121.98	225,310,000	118.06
Nov 7, 2011	125.39	128.02	122.86	126.66	236,163,200	122.59
Oct 31, 2011	127.16	128.62	121.52	125.48	286,163,600	121.44
Oct 24, 2011	124.17	129.42	122.21	128.60	275,998,500	124.46
Oct 17, 2011	121.99	124.12	119.20	123.97	257,769,100	119.98
Oct 10, 2011	117.68	122.60	117.67	122.57	228,971,200	118.63
Oct 3, 2011	112.49	117.25	107.43	115.71	335,776,200	111.99
Sep 26, 2011	114.61	119.56	112.98	113.15	289,125,100	109.51
Sep 19, 2011	119.53	121.99	111.30	113.54	319,570,800	109.89
Sep 16, 2011	0.625 Dividend
Sep 12, 2011	114.47	121.97	114.05	121.52	301,800,600	117.61
Sep 6, 2011	114.39	120.94	114.38	115.92	281,424,200	111.61
Aug 29, 2011	119.56	123.51	117.43	117.85	248,844,800	113.47
Aug 22, 2011	115.17	119.40	112.41	117.97	295,991,600	113.59
Aug 15, 2011	119.19	121.20	112.50	112.64	346,468,900	108.46
Aug 8, 2011	116.91	120.12	110.27	118.12	576,882,200	113.73
Aug 1, 2011	130.84	130.96	116.86	120.08	443,923,300	115.62
Jul 25, 2011	133.30	134.49	127.97	129.33	206,386,000	124.53
Jul 18, 2011	131.08	134.82	129.63	134.58	174,367,600	129.58
Jul 11, 2011	132.75	133.22	130.68	131.69	212,156,300	126.80
Jul 5, 2011	133.78	135.70	133.11	134.40	168,475,800	129.41
Jun 27, 2011	126.89	134.10	126.64	133.92	200,927,700	128.95
Jun 20, 2011	126.62	129.81	126.19	126.81	217,951,000	122.10
Jun 17, 2011	0.628 Dividend
Jun 13, 2011	127.89	129.77	126.32	127.05	242,089,100	122.33
Jun 6, 2011	130.09	130.36	127.26	127.60	187,980,300	122.25
May 31, 2011	134.77	134.92	130.08	130.42	208,245,600	124.96
May 23, 2011	131.98	133.87	131.38	133.51	150,544,300	127.92
May 16, 2011	133.56	135.03	132.12	133.61	154,332,700	128.01
May 9, 2011	134.19	136.11	133.39	134.04	150,294,200	128.42
May 2, 2011	137.07	137.18	133.02	134.20	179,403,800	128.58
Apr 25, 2011	133.68	136.57	133.20	136.43	119,054,600	130.71
Apr 18, 2011	130.59	133.84	129.51	133.78	156,771,800	128.18
Apr 11, 2011	133.00	133.45	130.27	132.04	155,171,700	126.51
Apr 4, 2011	133.43	134.00	132.31	132.86	132,164,800	127.29
Mar 28, 2011	131.58	133.77	130.44	133.15	132,356,600	127.57
Mar 21, 2011	129.35	131.87	128.32	131.30	149,381,300	125.80
Mar 18, 2011	0.553 Dividend
Mar 14, 2011	129.99	130.48	125.28	127.76	309,593,700	122.41
Mar 7, 2011	132.86	133.16	129.49	130.84	214,425,000	124.82
Feb 28, 2011	132.82	133.69	130.35	132.47	210,822,100	126.37
Feb 22, 2011	133.12	134.56	129.70	132.33	215,704,600	126.24
Feb 14, 2011	133.03	134.69	132.32	134.53	118,252,500	128.34
Feb 11, 2011	131.80	133.28	131.77	133.11	137,710,300	126.98
* 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)