Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	147.29	149.18	147.20	148.25	233,977,952	-0.87(-0.59%)
Jan 30, 2014	148.82	149.61	148.32	149.13	138,503,632	+1.56(+1.06%)
Jan 29, 2014	147.74	148.56	147.17	147.56	254,531,296	-1.43(-0.96%)
Jan 28, 2014	148.22	149.18	148.20	148.99	128,187,792	+0.88(+0.60%)
Jan 27, 2014	148.98	149.37	147.37	148.11	215,607,040	-0.73(-0.49%)
Jan 24, 2014	151.10	151.15	148.79	148.84	250,803,232	-3.25(-2.13%)
Jan 23, 2014	152.56	152.59	151.28	152.09	157,782,512	-1.26(-0.82%)
Jan 22, 2014	153.50	153.57	153.02	153.34	71,869,632	+0.10(+0.07%)
Jan 21, 2014	153.68	153.74	152.30	153.24	103,258,312	+0.45(+0.30%)
Jan 17, 2014	153.18	152.79	152.79	152.79	129,620,384	-0.65(-0.43%)
Jan 16, 2014	153.33	153.65	152.95	153.44	86,169,304	-0.20(-0.13%)
Jan 15, 2014	152.82	153.88	152.85	153.64	116,001,984	+0.82(+0.54%)
Jan 14, 2014	151.66	152.90	151.39	152.82	121,975,072	+1.65(+1.09%)
Jan 13, 2014	152.85	153.24	150.88	151.17	174,757,584	-2.04(-1.33%)
Jan 10, 2014	153.05	153.28	152.27	153.21	122,622,624	+0.42(+0.27%)
Jan 09, 2014	153.18	153.20	152.09	152.79	108,288,520	+0.10(+0.07%)
Jan 08, 2014	152.64	152.95	152.17	152.69	113,217,912	+0.03(+0.02%)
Jan 07, 2014	152.34	152.92	152.22	152.66	102,020,160	+0.93(+0.61%)
Jan 06, 2014	152.65	152.73	151.50	151.73	122,372,288	-0.44(-0.29%)
Jan 03, 2014	152.44	152.76	151.96	152.17	97,821,000	-0.03(-0.02%)

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