SPY Historical Prices | SPDR S&P 500 Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P 500 (SPY)

-NYSEArca

166.94 1.60(0.97%) May 17, 4:00PM EDT|After Hours : 166.88 0.06 (0.04%) May 17, 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*
Dec 2, 2011	126.12	126.50	124.78	124.86	221,109,700	120.84
Dec 1, 2011	124.85	125.64	124.43	124.97	176,954,800	120.95
Nov 30, 2011	123.49	125.22	120.00	124.99	324,439,500	120.97
Nov 29, 2011	120.05	121.00	119.61	120.05	199,241,500	116.19
Nov 28, 2011	119.54	120.18	118.82	119.71	210,686,000	115.86
Nov 25, 2011	116.38	117.70	116.20	116.34	99,557,000	112.60
Nov 23, 2011	118.07	119.19	116.56	116.56	224,329,100	112.81
Nov 22, 2011	119.40	120.10	118.52	119.19	216,494,900	115.36
Nov 21, 2011	120.20	120.35	118.65	119.66	229,611,600	115.81
Nov 18, 2011	122.50	122.75	121.47	121.98	215,580,400	118.06
Nov 17, 2011	123.85	124.16	121.23	122.11	331,219,600	118.18
Nov 16, 2011	124.81	126.34	123.90	124.08	235,782,500	120.09
Nov 15, 2011	125.17	126.75	124.72	126.08	184,709,400	122.02
Nov 14, 2011	126.19	127.45	124.92	125.46	159,258,300	121.42
Nov 11, 2011	125.83	126.99	125.79	126.66	189,924,400	122.59
Nov 10, 2011	124.79	124.94	123.02	124.32	231,866,500	120.32
Nov 9, 2011	124.89	125.80	122.86	123.16	337,982,000	119.20
Nov 8, 2011	126.92	128.02	125.71	127.88	224,426,300	123.77
Nov 7, 2011	125.39	126.39	124.20	126.26	196,617,200	122.20
Nov 4, 2011	125.23	125.70	124.01	125.48	249,401,600	121.44
Nov 3, 2011	125.27	126.50	123.60	126.25	291,174,800	122.19
Nov 2, 2011	123.83	124.40	122.79	123.99	245,529,400	120.00
Nov 1, 2011	122.03	123.51	121.52	122.00	416,565,800	118.08
Oct 31, 2011	127.16	128.62	125.32	125.50	228,146,700	121.46
Oct 28, 2011	128.00	128.85	127.80	128.60	225,906,500	124.46
Oct 27, 2011	127.63	129.42	126.61	128.63	393,220,200	124.49
Oct 26, 2011	124.35	124.77	122.21	124.30	289,053,800	120.30
Oct 25, 2011	124.89	124.95	122.78	123.05	268,596,800	119.09
Oct 24, 2011	124.17	125.80	124.06	125.49	203,215,600	121.45
Oct 21, 2011	123.09	124.12	122.72	123.97	278,999,400	119.98
Oct 20, 2011	121.43	122.10	119.82	121.66	262,075,600	117.75
Oct 19, 2011	122.38	123.08	120.71	121.13	226,601,300	117.23
Oct 18, 2011	120.14	123.50	119.20	122.58	318,857,900	118.64
Oct 17, 2011	121.99	122.55	119.93	120.23	202,311,600	116.36
Oct 14, 2011	121.91	122.60	121.23	122.57	211,397,600	118.63
Oct 13, 2011	120.04	120.87	119.12	120.51	212,159,600	116.63
Oct 12, 2011	120.60	122.14	120.33	120.75	281,544,900	116.87
Oct 11, 2011	118.87	120.04	118.75	119.70	209,088,000	115.85
Oct 10, 2011	117.68	119.63	117.67	119.58	230,666,300	115.73
Oct 7, 2011	117.17	117.25	115.06	115.71	312,657,900	111.99
Oct 6, 2011	114.36	116.66	113.51	116.49	257,800,800	112.74
Oct 5, 2011	112.62	114.72	111.58	114.42	284,108,000	110.74
Oct 4, 2011	108.35	112.58	107.43	112.34	459,177,500	108.73
Oct 3, 2011	112.49	113.95	109.81	109.93	365,136,800	106.39
Sep 30, 2011	114.45	115.45	113.07	113.15	288,392,300	109.51
Sep 29, 2011	117.05	117.63	113.93	116.05	298,108,900	112.32
Sep 28, 2011	117.78	118.49	114.97	115.14	286,696,800	111.44
Sep 27, 2011	118.53	119.56	116.84	117.54	311,753,900	113.76
Sep 26, 2011	114.61	116.40	112.98	116.24	260,673,700	112.50
Sep 23, 2011	112.11	114.16	112.02	113.54	307,242,500	109.89
Sep 22, 2011	113.25	114.21	111.30	112.86	513,911,300	109.23
Sep 21, 2011	120.23	120.60	116.44	116.63	316,251,300	112.88
Sep 20, 2011	120.82	121.99	120.01	120.17	218,932,200	116.30
Sep 19, 2011	119.53	120.93	118.72	120.31	241,517,000	116.44
Sep 16, 2011	121.29	121.97	120.32	121.52	284,528,300	117.61
Sep 16, 2011	0.625 Dividend
Sep 15, 2011	120.65	121.47	119.40	121.43	326,777,200	116.92
Sep 14, 2011	118.34	120.80	116.72	119.37	319,389,500	114.94
Sep 13, 2011	117.05	118.18	116.22	117.74	272,514,700	113.37
Sep 12, 2011	114.47	116.76	114.05	116.67	305,793,500	112.34
Sep 9, 2011	117.68	119.06	115.28	115.92	380,195,100	111.61
Sep 8, 2011	119.57	120.94	118.77	119.04	250,568,200	114.62
Sep 7, 2011	118.76	120.34	118.36	120.29	209,803,200	115.82
Sep 6, 2011	114.39	117.16	114.38	116.99	285,130,500	112.64
Sep 2, 2011	118.42	120.87	117.43	117.85	255,517,200	113.47
Sep 1, 2011	122.29	123.40	120.78	120.94	254,585,900	116.45
Aug 31, 2011	122.46	123.51	121.30	122.22	301,828,400	117.68
* 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)