Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	139.13	139.88	138.76	138.94	172,821,664	+0.10(+0.07%)
Jul 30, 2013	139.26	139.41	138.51	138.84	103,353,048	-0.00(-0.00%)
Jul 29, 2013	138.91	139.23	138.44	138.84	96,779,024	-0.43(-0.31%)
Jul 26, 2013	138.53	139.31	137.96	139.27	130,917,992	+0.15(+0.11%)
Jul 25, 2013	138.53	139.24	138.30	139.12	134,894,352	+0.34(+0.24%)
Jul 24, 2013	139.83	139.88	138.50	138.78	137,011,856	-0.51(-0.37%)
Jul 23, 2013	139.84	139.86	139.22	139.29	98,094,568	-0.30(-0.21%)
Jul 22, 2013	139.40	139.79	139.18	139.59	96,327,960	+0.27(+0.20%)
Jul 19, 2013	138.78	139.37	138.61	139.32	126,081,600	+0.25(+0.18%)
Jul 18, 2013	138.61	139.40	138.52	139.07	125,698,064	+0.79(+0.57%)
Jul 17, 2013	138.48	138.75	138.15	138.28	111,452,824	+0.32(+0.23%)
Jul 16, 2013	138.57	138.65	137.59	137.96	107,669,936	-0.52(-0.37%)
Jul 15, 2013	137.95	138.67	138.09	138.48	84,272,840	+0.53(+0.38%)
Jul 12, 2013	137.85	138.30	137.64	137.95	126,544,264	+0.06(+0.04%)
Jul 11, 2013	137.62	138.03	136.03	137.89	164,503,920	+1.85(+1.36%)
Jul 10, 2013	135.86	136.50	135.58	136.04	146,588,656	+0.05(+0.04%)
Jul 09, 2013	135.87	136.15	135.28	135.99	144,774,768	+0.98(+0.72%)
Jul 08, 2013	134.94	135.38	134.71	135.01	129,836,760	+0.76(+0.57%)
Jul 05, 2013	133.80	134.30	132.84	134.25	148,649,424	+1.43(+1.08%)
Jul 03, 2013	132.16	133.22	131.95	132.82	91,334,376	+0.06(+0.04%)
Jul 02, 2013	132.69	133.66	132.18	132.76	175,838,176	-0.12(-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