SPY Historical Prices | SPDR S&P 500 Stock

BSE

1.93% NSE

2.09%

SPDR S&P 500 (SPY)

-NYSEArca

165.45 0.48(0.29%) 1:30AM|After Hours : 165.83 0.38 (0.23%) 5:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	164.16	165.91	163.94	165.45	210,860,200	165.45
22 May, 2013	167.34	169.07	165.17	165.93	243,822,200	165.93
21 May, 2013	167.08	167.80	166.50	167.17	95,733,100	167.17
20 May, 2013	166.78	167.58	166.61	166.93	85,031,500	166.93
17 May, 2013	165.95	167.04	165.73	166.94	129,737,900	166.94
16 May, 2013	165.78	166.36	165.09	165.34	109,848,900	165.34
15 May, 2013	164.96	166.45	164.91	166.12	120,638,500	166.12
14 May, 2013	163.67	165.35	163.67	165.23	118,890,200	165.23
13 May, 2013	163.20	163.81	162.82	163.54	81,700,300	163.54
10 May, 2013	162.99	163.55	162.51	163.41	103,085,500	163.41
9 May, 2013	163.27	163.70	162.47	162.88	106,675,300	162.88
8 May, 2013	162.42	163.39	162.33	163.34	97,298,400	163.34
7 May, 2013	162.13	162.65	161.67	162.60	90,099,900	162.60
6 May, 2013	161.49	162.01	161.42	161.78	66,802,100	161.78
3 May, 2013	161.14	161.88	159.78	161.37	144,052,200	161.37
2 May, 2013	158.68	159.89	158.53	159.75	96,348,200	159.75
1 May, 2013	159.33	159.41	158.10	158.28	138,806,800	158.28
30 Apr, 2013	159.27	159.72	158.61	159.68	115,931,000	159.68
29 Apr, 2013	158.67	159.65	158.42	159.30	88,528,200	159.30
26 Apr, 2013	158.33	158.60	157.73	158.24	95,904,500	158.24
25 Apr, 2013	158.34	159.27	158.10	158.52	130,916,000	158.52
24 Apr, 2013	157.83	158.30	157.54	157.88	96,724,000	157.88
23 Apr, 2013	156.95	157.93	156.17	157.78	165,950,600	157.78
22 Apr, 2013	155.78	156.54	154.75	156.17	106,501,600	156.17
19 Apr, 2013	154.50	155.55	154.12	155.48	149,646,300	155.48
18 Apr, 2013	155.37	155.41	153.55	154.14	167,499,500	154.14
17 Apr, 2013	156.29	156.32	154.28	155.11	226,646,600	155.11
16 Apr, 2013	156.29	157.49	155.91	157.41	147,290,700	157.41
15 Apr, 2013	158.00	158.13	155.10	155.12	216,691,600	155.12
12 Apr, 2013	158.68	159.04	157.92	158.80	116,342,000	158.80
11 Apr, 2013	158.70	159.71	158.54	159.19	110,046,600	159.19
10 Apr, 2013	157.17	158.87	157.13	158.67	135,157,000	158.67
9 Apr, 2013	156.50	157.32	155.98	156.75	100,805,700	156.75
8 Apr, 2013	155.27	156.22	154.75	156.21	86,450,000	156.21
5 Apr, 2013	153.95	155.35	153.77	155.16	159,645,300	155.16
4 Apr, 2013	155.43	156.17	155.09	155.86	131,830,200	155.86
3 Apr, 2013	156.91	157.03	154.82	155.23	154,014,500	155.23
2 Apr, 2013	156.61	157.21	156.37	156.82	101,431,500	156.82
1 Apr, 2013	156.59	156.91	155.67	156.05	99,168,600	156.05
28 Mar, 2013	156.09	156.85	155.75	156.67	102,897,700	156.67
27 Mar, 2013	155.26	156.24	155.00	156.19	99,899,900	156.19
26 Mar, 2013	155.59	156.23	155.42	156.19	86,767,300	156.19
25 Mar, 2013	156.01	156.27	154.35	154.95	151,227,300	154.95
22 Mar, 2013	154.85	155.60	154.73	155.60	111,103,300	155.60
21 Mar, 2013	154.76	155.64	154.10	154.36	128,500,300	154.36
20 Mar, 2013	155.52	155.95	155.26	155.69	113,705,800	155.69
19 Mar, 2013	155.30	155.51	153.59	154.61	167,567,300	154.61
18 Mar, 2013	154.34	155.64	154.20	154.97	126,704,300	154.97
15 Mar, 2013	155.85	156.04	155.31	155.83	138,601,100	155.83
15-Mar-2013	0.694 Dividend
14 Mar, 2013	156.31	156.80	155.91	156.73	126,329,900	156.04
13 Mar, 2013	155.76	156.12	155.23	155.90	92,550,900	155.21
12 Mar, 2013	155.92	156.10	155.21	155.68	105,755,800	154.99
11 Mar, 2013	155.32	156.04	155.13	156.03	83,746,800	155.34
8 Mar, 2013	155.46	155.65	154.66	155.44	123,477,800	154.75
7 Mar, 2013	154.70	154.98	154.52	154.78	86,101,400	154.09
6 Mar, 2013	154.84	154.92	154.16	154.50	94,469,900	153.82
5 Mar, 2013	153.66	154.70	153.64	154.29	121,431,900	153.61
4 Mar, 2013	151.76	152.92	151.52	152.92	99,010,200	152.24
1 Mar, 2013	151.09	152.34	150.41	152.11	170,634,800	151.44
28 Feb, 2013	151.90	152.87	151.41	151.61	126,866,000	150.94
27 Feb, 2013	149.89	152.33	149.76	151.91	150,781,900	151.24
26 Feb, 2013	149.72	150.20	148.73	150.02	186,596,200	149.36
25 Feb, 2013	152.63	152.86	149.00	149.00	245,824,800	148.34
22 Feb, 2013	151.15	151.89	150.49	151.89	106,356,600	151.22
21 Feb, 2013	150.96	151.42	149.94	150.42	183,257,000	149.75
20 Feb, 2013	153.14	153.19	151.26	151.34	160,574,800	150.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

SPDR S&P 500 (SPY)