SPY Historical Prices | SPDR S&P 500 Stock

Dow

0.85% Nasdaq

1.36%

SPDR S&P 500 (SPY)

-NYSEArca

159.82 1.54(0.97%) 2:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	159.33	159.41	158.10	158.28	138,806,800	158.28
Apr 30, 2013	159.27	159.72	158.61	159.68	115,931,000	159.68
Apr 29, 2013	158.67	159.65	158.42	159.30	88,528,200	159.30
Apr 26, 2013	158.33	158.60	157.73	158.24	95,904,500	158.24
Apr 25, 2013	158.34	159.27	158.10	158.52	130,916,000	158.52
Apr 24, 2013	157.83	158.30	157.54	157.88	96,724,000	157.88
Apr 23, 2013	156.95	157.93	156.17	157.78	165,950,600	157.78
Apr 22, 2013	155.78	156.54	154.75	156.17	106,501,600	156.17
Apr 19, 2013	154.50	155.55	154.12	155.48	149,646,300	155.48
Apr 18, 2013	155.37	155.41	153.55	154.14	167,499,500	154.14
Apr 17, 2013	156.29	156.32	154.28	155.11	226,646,600	155.11
Apr 16, 2013	156.29	157.49	155.91	157.41	147,290,700	157.41
Apr 15, 2013	158.00	158.13	155.10	155.12	216,691,600	155.12
Apr 12, 2013	158.68	159.04	157.92	158.80	116,342,000	158.80
Apr 11, 2013	158.70	159.71	158.54	159.19	110,046,600	159.19
Apr 10, 2013	157.17	158.87	157.13	158.67	135,157,000	158.67
Apr 9, 2013	156.50	157.32	155.98	156.75	100,805,700	156.75
Apr 8, 2013	155.27	156.22	154.75	156.21	86,450,000	156.21
Apr 5, 2013	153.95	155.35	153.77	155.16	159,645,300	155.16
Apr 4, 2013	155.43	156.17	155.09	155.86	131,885,000	155.86
Apr 3, 2013	156.91	157.03	154.82	155.23	154,167,400	155.23
Apr 2, 2013	156.61	157.21	156.37	156.82	101,504,300	156.82
Apr 1, 2013	156.59	156.91	155.67	156.05	99,194,100	156.05
Mar 28, 2013	156.09	156.85	155.75	156.67	102,932,800	156.67
Mar 27, 2013	155.26	156.24	155.00	156.19	99,950,600	156.19
Mar 26, 2013	155.59	156.23	155.42	156.19	86,856,600	156.19
Mar 25, 2013	156.01	156.27	154.35	154.95	151,322,300	154.95
Mar 22, 2013	154.85	155.60	154.73	155.60	111,163,600	155.60
Mar 21, 2013	154.76	155.64	154.10	154.36	128,605,000	154.36
Mar 20, 2013	155.52	155.95	155.26	155.69	113,759,300	155.69
Mar 19, 2013	155.30	155.51	153.59	154.61	167,567,300	154.61
Mar 18, 2013	154.34	155.64	154.20	154.97	126,704,300	154.97
Mar 15, 2013	155.85	156.04	155.31	155.83	138,601,100	155.83
Mar 15, 2013	0.694 Dividend
Mar 14, 2013	156.31	156.80	155.91	156.73	126,329,900	156.04
Mar 13, 2013	155.76	156.12	155.23	155.90	92,550,900	155.21
Mar 12, 2013	155.92	156.10	155.21	155.68	105,755,800	154.99
Mar 11, 2013	155.32	156.04	155.13	156.03	83,746,800	155.34
Mar 8, 2013	155.46	155.65	154.66	155.44	123,477,800	154.75
Mar 7, 2013	154.70	154.98	154.52	154.78	86,101,400	154.09
Mar 6, 2013	154.84	154.92	154.16	154.50	94,469,900	153.82
Mar 5, 2013	153.66	154.70	153.64	154.29	121,431,900	153.61
Mar 4, 2013	151.76	152.92	151.52	152.92	99,010,200	152.24
Mar 1, 2013	151.09	152.34	150.41	152.11	170,634,800	151.44
Feb 28, 2013	151.90	152.87	151.41	151.61	126,866,000	150.94
Feb 27, 2013	149.89	152.33	149.76	151.91	150,781,900	151.24
Feb 26, 2013	149.72	150.20	148.73	150.02	186,596,200	149.36
Feb 25, 2013	152.63	152.86	149.00	149.00	245,824,800	148.34
Feb 22, 2013	151.15	151.89	150.49	151.89	106,356,600	151.22
Feb 21, 2013	150.96	151.42	149.94	150.42	183,257,000	149.75
Feb 20, 2013	153.14	153.19	151.26	151.34	160,574,800	150.67
Feb 19, 2013	152.37	153.28	152.16	153.25	95,105,400	152.57
Feb 15, 2013	152.43	152.59	151.55	152.11	215,226,500	151.44
Feb 14, 2013	151.69	152.47	151.52	152.29	80,834,300	151.62
Feb 13, 2013	152.33	152.61	151.72	152.15	82,322,600	151.48
Feb 12, 2013	151.78	152.30	151.61	152.02	65,392,700	151.35
Feb 11, 2013	151.74	151.90	151.39	151.77	73,775,000	151.10
Feb 8, 2013	151.22	151.89	151.22	151.80	103,133,700	151.13
Feb 7, 2013	151.21	151.35	149.86	150.96	162,490,000	150.29
Feb 6, 2013	150.52	151.26	150.41	151.16	138,762,800	150.49
Feb 5, 2013	150.35	151.48	150.29	151.05	113,912,400	150.38
Feb 4, 2013	150.32	151.27	149.43	149.54	159,073,600	148.88
Feb 1, 2013	150.65	151.42	150.39	151.24	131,173,000	150.57
Jan 31, 2013	149.89	150.38	149.60	149.70	108,975,800	149.04
Jan 30, 2013	150.64	150.94	149.93	150.07	137,447,700	149.41
Jan 29, 2013	149.77	150.85	149.67	150.66	105,694,400	149.99
Jan 28, 2013	150.29	150.33	149.51	150.07	113,357,700	149.41
* 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)