Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	111.56	111.86	110.93	110.93	149,625,008	-0.78(-0.70%)
Jul 30, 2012	111.58	112.24	111.38	111.71	132,511,224	+0.00(+0.00%)
Jul 27, 2012	110.27	112.02	109.66	111.71	293,932,640	+2.02(+1.84%)
Jul 26, 2012	109.46	109.92	108.95	109.69	194,050,352	+1.78(+1.65%)
Jul 25, 2012	108.11	108.39	107.34	107.91	160,215,616	+0.03(+0.03%)
Jul 24, 2012	108.90	108.95	107.16	107.88	214,818,048	-0.94(-0.86%)
Jul 23, 2012	108.32	109.86	107.81	108.82	180,094,400	-1.11(-1.01%)
Jul 20, 2012	110.32	110.48	109.81	109.93	177,406,272	-1.02(-0.91%)
Jul 19, 2012	110.88	111.31	110.53	110.94	161,086,912	+0.29(+0.26%)
Jul 18, 2012	109.58	110.87	109.52	110.65	140,622,848	+0.81(+0.74%)
Jul 17, 2012	109.53	110.07	108.38	109.84	172,064,128	+0.75(+0.69%)
Jul 16, 2012	109.10	109.41	108.67	109.09	120,940,016	-0.26(-0.24%)
Jul 13, 2012	107.83	109.46	107.81	109.35	160,913,376	+1.80(+1.68%)
Jul 12, 2012	107.44	108.12	106.81	107.55	178,159,040	-0.52(-0.48%)
Jul 11, 2012	108.11	108.42	107.44	108.07	177,535,328	+0.02(+0.01%)
Jul 10, 2012	109.56	109.74	107.68	108.05	202,062,816	-0.95(-0.87%)
Jul 09, 2012	109.05	109.20	108.50	109.00	128,787,760	-0.14(-0.13%)
Jul 06, 2012	109.12	109.37	108.62	109.14	187,694,736	-1.05(-0.95%)
Jul 05, 2012	110.28	111.00	109.78	110.19	156,476,048	-0.50(-0.45%)
Jul 03, 2012	109.94	110.77	109.83	110.69	99,873,472	+0.73(+0.66%)

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