SPY Historical Prices | SPDR S&P 500 Stock

Dow

0.41% Nasdaq

1.23%

SPDR S&P 500 (SPY)

-NYSEArca

169.34 1.33(0.79%) Oct 1, 4:00PM EDT|After Hours : 169.40 0.06 (0.04%) Oct 1, 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*
Oct 1, 2013	168.14	169.50	167.97	169.34	125,657,700	169.34
Sep 30, 2013	167.48	168.54	167.15	168.01	143,589,600	168.01
Sep 27, 2013	168.84	169.14	168.47	168.91	99,141,800	168.91
Sep 26, 2013	169.32	170.17	169.05	169.69	77,146,900	169.69
Sep 25, 2013	169.64	169.98	168.89	169.04	117,306,500	169.04
Sep 24, 2013	169.90	170.53	169.21	169.53	106,333,100	169.53
Sep 23, 2013	170.49	170.65	169.39	169.93	104,616,500	169.93
Sep 20, 2013	172.33	172.33	170.58	170.72	132,867,100	170.72
Sep 20, 2013	0.838 Dividend
Sep 19, 2013	173.52	173.60	172.59	172.76	146,616,900	171.92
Sep 18, 2013	171.01	173.52	170.58	173.05	203,460,600	172.21
Sep 17, 2013	170.46	171.11	170.46	171.07	82,523,300	170.24
Sep 16, 2013	171.16	171.24	170.04	170.31	106,299,200	169.48
Sep 13, 2013	169.13	169.46	168.74	169.33	72,727,800	168.51
Sep 12, 2013	169.34	169.56	168.72	168.95	83,209,000	168.13
Sep 11, 2013	168.64	169.40	168.35	169.40	94,545,900	168.58
Sep 10, 2013	168.64	168.90	168.26	168.87	105,847,200	168.05
Sep 9, 2013	166.45	167.73	166.45	167.63	87,559,300	166.82
Sep 6, 2013	166.51	166.98	164.48	166.04	159,756,500	165.23
Sep 5, 2013	165.85	166.40	165.73	165.96	63,090,500	165.15
Sep 4, 2013	164.43	166.03	164.13	165.75	97,389,400	164.95
Sep 3, 2013	165.23	165.58	163.70	164.39	142,375,100	163.59
Aug 30, 2013	164.51	164.53	163.17	163.65	134,928,900	162.86
Aug 29, 2013	163.55	165.04	163.40	164.17	119,200,500	163.37
Aug 28, 2013	163.26	164.49	163.05	163.91	108,113,000	163.11
Aug 27, 2013	164.36	166.00	163.21	163.33	158,619,400	162.54
Aug 26, 2013	166.79	167.30	165.89	166.00	89,702,100	165.19
Aug 23, 2013	166.55	166.83	165.77	166.62	90,888,900	165.81
Aug 22, 2013	164.90	166.30	164.89	166.06	101,471,400	165.25
Aug 21, 2013	165.12	166.03	164.19	164.56	159,530,500	163.76
Aug 20, 2013	165.04	166.20	164.86	165.58	89,294,400	164.78
Aug 19, 2013	165.64	166.21	164.76	164.77	96,437,600	163.97
Aug 16, 2013	166.06	166.63	165.50	165.83	130,868,200	165.03
Aug 15, 2013	167.41	167.43	166.09	166.38	152,931,800	165.57
Aug 14, 2013	169.53	169.80	168.70	168.74	79,829,200	167.92
Aug 13, 2013	169.41	169.90	168.41	169.61	80,806,000	168.79
Aug 12, 2013	168.46	169.31	168.38	169.11	68,593,300	168.29
Aug 9, 2013	169.58	170.10	168.72	169.31	91,757,700	168.49
Aug 8, 2013	169.98	170.18	168.93	169.80	102,181,300	168.98
Aug 7, 2013	169.19	169.43	168.55	169.18	84,854,700	168.36
Aug 6, 2013	170.37	170.74	169.35	169.73	87,495,000	168.91
Aug 5, 2013	170.57	170.96	170.35	170.70	54,072,700	169.87
Aug 2, 2013	170.28	170.97	170.05	170.95	91,116,700	170.12
Aug 1, 2013	169.99	170.81	169.90	170.66	110,438,400	169.83
Jul 31, 2013	168.94	169.85	168.49	168.71	142,388,700	167.89
Jul 30, 2013	169.10	169.28	168.19	168.59	85,209,600	167.77
Jul 29, 2013	168.68	169.06	168.11	168.59	79,695,000	167.77
Jul 26, 2013	168.22	169.16	167.52	169.11	107,814,600	168.29
Jul 25, 2013	168.22	169.08	167.94	168.93	111,088,600	168.11
Jul 24, 2013	169.79	169.86	168.18	168.52	112,914,000	167.70
Jul 23, 2013	169.80	169.83	169.05	169.14	80,829,700	168.32
Jul 22, 2013	169.41	169.74	169.01	169.50	79,428,600	168.68
Jul 19, 2013	168.52	169.23	168.31	169.17	103,831,700	168.35
Jul 18, 2013	168.31	169.27	168.20	168.87	103,620,100	168.05
Jul 17, 2013	168.16	168.48	167.73	167.95	92,873,900	167.14
Jul 16, 2013	168.26	168.36	167.07	167.52	88,702,100	166.71
Jul 15, 2013	167.97	168.39	167.68	168.15	69,450,600	167.33
Jul 12, 2013	167.39	167.93	167.13	167.51	104,212,700	166.70
Jul 11, 2013	167.11	167.61	165.18	167.44	135,592,200	166.63
Jul 10, 2013	164.97	165.75	164.63	165.19	121,410,100	164.39
Jul 9, 2013	164.98	165.33	164.27	165.13	119,298,000	164.33
Jul 8, 2013	163.86	164.39	163.08	163.95	108,092,500	163.15
Jul 5, 2013	162.47	163.08	161.30	163.02	122,416,900	162.23
Jul 3, 2013	160.48	161.77	160.22	161.28	75,216,400	160.50
Jul 2, 2013	161.12	162.30	160.50	161.21	154,863,700	160.43
Jul 1, 2013	161.26	162.48	161.08	161.36	131,954,800	160.58
Jun 28, 2013	160.63	161.40	159.86	160.42	160,402,900	159.64
* 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.

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 (SPY)