Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	145.77	146.38	145.26	145.47	160,646,976	-0.41(-0.28%)
Oct 30, 2013	146.79	146.90	145.37	145.89	161,048,576	-0.73(-0.50%)
Oct 29, 2013	146.17	146.67	145.96	146.62	104,950,280	+0.78(+0.53%)
Oct 28, 2013	145.56	146.04	145.40	145.84	99,545,832	+0.23(+0.16%)
Oct 25, 2013	145.24	145.65	144.96	145.61	113,136,472	+0.66(+0.46%)
Oct 24, 2013	144.75	145.13	144.41	144.94	84,526,112	+0.48(+0.33%)
Oct 23, 2013	144.66	144.73	143.96	144.46	126,941,944	-0.69(-0.48%)
Oct 22, 2013	144.75	145.59	144.34	145.16	152,840,256	+0.84(+0.58%)
Oct 21, 2013	144.37	144.61	144.00	144.32	122,482,752	+0.01(+0.01%)
Oct 18, 2013	143.88	144.41	143.59	144.31	167,140,560	+0.97(+0.67%)
Oct 17, 2013	141.82	143.43	141.79	143.35	154,223,872	+0.95(+0.67%)
Oct 16, 2013	141.28	142.47	141.21	142.40	186,722,096	+1.96(+1.40%)
Oct 15, 2013	141.10	141.63	140.24	140.43	182,621,360	-1.03(-0.73%)
Oct 14, 2013	140.03	141.58	139.92	141.46	134,435,968	+0.56(+0.40%)
Oct 11, 2013	139.78	140.95	139.66	140.90	126,929,928	+0.90(+0.64%)
Oct 10, 2013	138.44	140.07	138.39	140.00	228,788,512	+2.95(+2.16%)
Oct 09, 2013	137.21	137.54	136.16	137.04	198,742,224	+0.10(+0.07%)
Oct 08, 2013	138.53	138.71	136.84	136.94	209,415,344	-1.61(-1.16%)
Oct 07, 2013	138.55	139.40	138.41	138.56	114,305,864	-1.21(-0.86%)
Oct 04, 2013	138.82	139.90	138.64	139.76	117,067,744	+1.05(+0.76%)
Oct 03, 2013	139.68	139.81	138.07	138.71	209,944,528	-1.29(-0.92%)
Oct 02, 2013	139.32	140.14	138.89	140.00	133,924,504	-0.13(-0.09%)

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