Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	163.85	165.10	163.05	164.93	189,911,520	+3.02(+1.87%)
Sep 29, 2015	162.04	163.30	160.89	161.91	184,763,632	+0.09(+0.06%)
Sep 28, 2015	165.06	165.17	161.50	161.81	207,352,864	-4.17(-2.51%)
Sep 25, 2015	167.52	167.83	165.09	165.98	180,154,960	-0.04(-0.03%)
Sep 24, 2015	165.38	166.50	164.01	166.02	185,096,944	-0.60(-0.36%)
Sep 23, 2015	167.07	167.55	166.03	166.63	107,697,800	-0.27(-0.16%)
Sep 22, 2015	166.87	167.37	165.73	166.89	178,728,080	-2.19(-1.30%)
Sep 21, 2015	169.07	170.14	168.01	169.09	122,577,184	+0.87(+0.52%)
Sep 18, 2015	168.44	171.00	167.80	168.22	259,862,992	-2.79(-1.63%)
Sep 17, 2015	171.26	173.72	170.63	171.01	322,302,112	-0.38(-0.22%)
Sep 16, 2015	170.23	171.59	169.88	171.40	116,195,968	+1.47(+0.87%)
Sep 15, 2015	168.34	170.38	167.79	169.93	132,816,136	+2.10(+1.25%)
Sep 14, 2015	168.63	168.68	167.33	167.83	92,770,944	-0.62(-0.37%)
Sep 11, 2015	167.28	168.48	166.56	168.45	139,790,064	+0.76(+0.45%)
Sep 10, 2015	166.59	168.86	166.32	167.69	185,108,160	+0.91(+0.54%)
Sep 09, 2015	170.66	170.76	166.41	166.78	174,293,984	-2.26(-1.34%)
Sep 08, 2015	167.77	169.20	167.11	169.04	135,390,448	+4.14(+2.51%)
Sep 04, 2015	165.12	164.90	164.90	164.90	241,854,544	-2.53(-1.51%)
Sep 03, 2015	168.04	169.57	166.93	167.43	177,615,072	+0.12(+0.07%)
Sep 02, 2015	164.20	167.36	164.75	167.31	186,762,368	+3.12(+1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices

Sections

Services

Contact Information

Follow Us