186.39 Up +0.27 +0.14%
Find prices for:
SPDR S&P 500 ETF TRUST Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 186.39 186.39 186.39 186.39 NA
04/16/2014 186.13 186.13 186.13 186.13 NA
04/15/2014 184.2 184.2 184.2 184.2 NA
04/14/2014 182.94 182.94 182.94 182.94 NA
04/11/2014 181.51 181.51 181.51 181.51 NA
04/10/2014 183.16 183.16 183.16 183.16 NA
04/09/2014 187.09 187.09 187.09 187.09 NA
04/08/2014 185.1 185.1 185.1 185.1 NA
04/07/2014 184.34 184.34 184.34 184.34 NA
04/04/2014 186.4 186.4 186.4 186.4 NA
04/03/2014 188.63 188.63 188.63 188.63 NA
04/02/2014 188.88 188.88 188.88 188.88 NA
04/01/2014 188.25 188.25 188.25 188.25 NA
03/31/2014 187.01 187.01 187.01 187.01 NA
03/28/2014 185.49 185.49 185.49 185.49 NA
03/27/2014 184.58 184.58 184.58 184.58 NA
03/26/2014 184.97 184.97 184.97 184.97 NA
03/25/2014 186.31 186.31 186.31 186.31 NA
03/24/2014 185.43 185.43 185.43 185.43 NA
03/21/2014 186.2 186.2 186.2 186.2 NA
03/21/2014 0.82461 Ex-dividend
03/20/2014 187.75 187.75 187.75 187.75 NA
03/19/2014 186.66 186.66 186.66 186.66 NA
03/18/2014 187.66 187.66 187.66 187.66 NA
03/17/2014 186.33 186.33 186.33 186.33 NA
03/14/2014 184.66 184.66 184.66 184.66 NA
03/13/2014 185.18 185.18 185.18 185.18 NA
03/12/2014 187.28 187.28 187.28 187.28 NA
03/11/2014 187.23 187.23 187.23 187.23 NA
03/10/2014 188.16 188.16 188.16 188.16 NA
03/07/2014 188.26 188.26 188.26 188.26 NA
03/06/2014 188.18 188.18 188.18 188.18 NA
03/05/2014 187.75 187.75 187.75 187.75 NA
03/04/2014 187.58 187.58 187.58 187.58 NA
03/03/2014 184.98 184.98 184.98 184.98 NA
02/28/2014 186.29 186.29 186.29 186.29 NA
02/27/2014 185.82 185.82 185.82 185.82 NA
02/26/2014 184.85 184.85 184.85 184.85 NA
02/25/2014 184.84 184.84 184.84 184.84 NA
02/24/2014 184.91 184.91 184.91 184.91 NA
02/21/2014 183.89 183.89 183.89 183.89 NA
02/20/2014 184.1 184.1 184.1 184.1 NA
02/19/2014 183.02 183.02 183.02 183.02 NA
02/18/2014 184.24 184.24 184.24 184.24 NA
02/14/2014 184.02 184.02 184.02 184.02 NA
02/13/2014 183.01 183.01 183.01 183.01 NA
02/12/2014 182.07 182.07 182.07 182.07 NA
02/11/2014 181.98 181.98 181.98 181.98 NA
02/10/2014 180.01 180.01 180.01 180.01 NA
02/07/2014 179.68 179.68 179.68 179.68 NA
02/06/2014 177.48 177.48 177.48 177.48 NA
02/05/2014 175.17 175.17 175.17 175.17 NA
02/04/2014 175.39 175.39 175.39 175.39 NA
02/03/2014 174.17 174.17 174.17 174.17 NA
01/31/2014 178.18 178.18 178.18 178.18 NA
01/30/2014 179.23 179.23 179.23 179.23 NA
01/29/2014 177.35 177.35 177.35 177.35 NA
01/28/2014 179.07 179.07 179.07 179.07 NA
01/27/2014 178.01 178.01 178.01 178.01 NA
01/24/2014 178.89 178.89 178.89 178.89 NA
01/23/2014 182.79 182.79 182.79 182.79 NA
01/22/2014 184.3 184.3 184.3 184.3 NA
01/21/2014 184.18 184.18 184.18 184.18 NA
01/17/2014 183.64 183.64 183.64 183.64 NA
01/16/2014 184.42 184.42 184.42 184.42 NA
01/15/2014 184.66 184.66 184.66 184.66 NA
01/14/2014 183.67 183.67 183.67 183.67 NA
01/13/2014 181.69 181.69 181.69 181.69 NA
01/10/2014 184.14 184.14 184.14 184.14 NA
01/09/2014 183.64 183.64 183.64 183.64 NA
01/08/2014 183.52 183.52 183.52 183.52 NA
01/07/2014 183.48 183.48 183.48 183.48 NA
01/06/2014 182.36 182.36 182.36 182.36 NA
01/03/2014 182.89 182.89 182.89 182.89 NA
01/02/2014 182.92 182.92 182.92 182.92 NA
12/31/2013 184.69 184.69 184.69 184.69 NA
12/30/2013 183.82 183.82 183.82 183.82 NA
12/27/2013 183.85 183.85 183.85 183.85 NA
12/26/2013 183.86 183.86 183.86 183.86 NA
12/24/2013 182.93 182.93 182.93 182.93 NA
12/23/2013 182.53 182.53 182.53 182.53 NA
12/20/2013 181.56 181.56 181.56 181.56 NA
12/20/2013 0.98025 Ex-dividend
12/19/2013 181.49 181.49 181.49 181.49 NA
12/18/2013 181.7 181.7 181.7 181.7 NA
12/17/2013 178.65 178.65 178.65 178.65 NA
12/16/2013 179.22 179.22 179.22 179.22 NA
12/13/2013 178.11 178.11 178.11 178.11 NA
12/12/2013 178.13 178.13 178.13 178.13 NA
12/11/2013 178.72 178.72 178.72 178.72 NA
12/10/2013 180.75 180.75 180.75 180.75 NA
12/09/2013 181.4 181.4 181.4 181.4 NA
12/06/2013 180.94 180.94 180.94 180.94 NA
12/05/2013 178.94 178.94 178.94 178.94 NA
12/04/2013 179.73 179.73 179.73 179.73 NA
12/03/2013 179.75 179.75 179.75 179.75 NA
12/02/2013 180.53 180.53 180.53 180.53 NA
11/29/2013 181 181 181 181 NA
11/27/2013 181.12 181.12 181.12 181.12 NA
11/26/2013 180.68 180.68 180.68 180.68 NA
11/25/2013 180.63 180.63 180.63 180.63 NA
11/22/2013 180.81 180.81 180.81 180.81 NA
11/21/2013 179.91 179.91 179.91 179.91 NA
11/20/2013 178.47 178.47 178.47 178.47 NA
11/19/2013 179.03 179.03 179.03 179.03 NA
11/18/2013 179.42 179.42 179.42 179.42 NA
11/15/2013 180.05 180.05 180.05 180.05 NA
11/14/2013 179.27 179.27 179.27 179.27 NA
11/13/2013 178.38 178.38 178.38 178.38 NA
11/12/2013 176.96 176.96 176.96 176.96 NA
11/11/2013 177.32 177.32 177.32 177.32 NA
11/08/2013 177.29 177.29 177.29 177.29 NA
11/07/2013 174.93 174.93 174.93 174.93 NA
11/06/2013 177.17 177.17 177.17 177.17 NA
11/05/2013 176.27 176.27 176.27 176.27 NA
11/04/2013 176.83 176.83 176.83 176.83 NA
11/01/2013 176.21 176.21 176.21 176.21 NA
10/31/2013 175.79 175.79 175.79 175.79 NA
10/30/2013 176.29 176.29 176.29 176.29 NA
10/29/2013 177.17 177.17 177.17 177.17 NA
10/28/2013 176.23 176.23 176.23 176.23 NA
10/25/2013 175.95 175.95 175.95 175.95 NA
10/24/2013 175.15 175.15 175.15 175.15 NA
10/23/2013 174.57 174.57 174.57 174.57 NA
10/22/2013 175.41 175.41 175.41 175.41 NA
10/21/2013 174.4 174.4 174.4 174.4 NA
10/18/2013 174.39 174.39 174.39 174.39 NA
10/17/2013 173.22 173.22 173.22 173.22 NA
10/16/2013 172.07 172.07 172.07 172.07 NA
10/15/2013 169.7 169.7 169.7 169.7 NA
10/14/2013 170.94 170.94 170.94 170.94 NA
10/11/2013 170.26 170.26 170.26 170.26 NA
10/10/2013 169.17 169.17 169.17 169.17 NA
10/09/2013 165.6 165.6 165.6 165.6 NA
10/08/2013 165.48 165.48 165.48 165.48 NA
10/07/2013 167.43 167.43 167.43 167.43 NA
10/04/2013 168.89 168.89 168.89 168.89 NA
10/03/2013 167.62 167.62 167.62 167.62 NA
10/02/2013 169.18 169.18 169.18 169.18 NA
10/01/2013 169.34 169.34 169.34 169.34 NA
09/30/2013 168.01 168.01 168.01 168.01 NA
09/27/2013 168.91 168.91 168.91 168.91 NA
09/26/2013 169.69 169.69 169.69 169.69 NA
09/25/2013 169.04 169.04 169.04 169.04 NA
09/24/2013 169.53 169.53 169.53 169.53 NA
09/23/2013 169.93 169.93 169.93 169.93 NA
09/20/2013 170.72 170.72 170.72 170.72 NA
09/20/2013 0.83795 Ex-dividend
09/19/2013 172.76 172.76 172.76 172.76 NA
09/18/2013 173.05 173.05 173.05 173.05 NA
09/17/2013 171.07 171.07 171.07 171.07 NA
09/16/2013 170.31 170.31 170.31 170.31 NA
09/13/2013 169.33 169.33 169.33 169.33 NA
09/12/2013 168.95 168.95 168.95 168.95 NA
09/11/2013 169.4 169.4 169.4 169.4 NA
09/10/2013 168.87 168.87 168.87 168.87 NA
09/09/2013 167.63 167.63 167.63 167.63 NA
09/06/2013 166.04 166.04 166.04 166.04 NA
09/05/2013 165.96 165.96 165.96 165.96 NA
09/04/2013 165.75 165.75 165.75 165.75 NA
09/03/2013 164.39 164.39 164.39 164.39 NA
08/30/2013 163.65 163.65 163.65 163.65 NA
08/29/2013 164.17 164.17 164.17 164.17 NA
08/28/2013 163.91 163.91 163.91 163.91 NA
08/27/2013 163.33 163.33 163.33 163.33 NA
08/26/2013 166 166 166 166 NA
08/23/2013 166.62 166.62 166.62 166.62 NA
08/22/2013 166.06 166.06 166.06 166.06 NA
08/21/2013 164.56 164.56 164.56 164.56 NA
08/20/2013 165.58 165.58 165.58 165.58 NA
08/19/2013 164.77 164.77 164.77 164.77 NA
08/16/2013 165.83 165.83 165.83 165.83 NA
08/15/2013 166.38 166.38 166.38 166.38 NA
08/14/2013 168.74 168.74 168.74 168.74 NA
08/13/2013 169.61 169.61 169.61 169.61 NA
08/12/2013 169.11 169.11 169.11 169.11 NA
08/09/2013 169.31 169.31 169.31 169.31 NA
08/08/2013 169.8 169.8 169.8 169.8 NA
08/07/2013 169.18 169.18 169.18 169.18 NA
08/06/2013 169.73 169.73 169.73 169.73 NA
08/05/2013 170.7 170.7 170.7 170.7 NA
08/02/2013 170.95 170.95 170.95 170.95 NA
08/01/2013 170.66 170.66 170.66 170.66 NA
07/31/2013 168.71 168.71 168.71 168.71 NA
07/30/2013 168.59 168.59 168.59 168.59 NA
07/29/2013 168.59 168.59 168.59 168.59 NA
07/26/2013 169.11 169.11 169.11 169.11 NA
07/25/2013 168.93 168.93 168.93 168.93 NA
07/24/2013 168.52 168.52 168.52 168.52 NA
07/23/2013 169.14 169.14 169.14 169.14 NA
07/22/2013 169.5 169.5 169.5 169.5 NA
07/19/2013 169.17 169.17 169.17 169.17 NA
07/18/2013 168.87 168.87 168.87 168.87 NA
07/17/2013 167.95 167.95 167.95 167.95 NA
07/16/2013 167.53 167.53 167.53 167.53 NA
07/15/2013 168.16 168.16 168.16 168.16 NA
07/12/2013 167.51 167.51 167.51 167.51 NA
07/11/2013 167.44 167.44 167.44 167.44 NA
07/10/2013 165.19 165.19 165.19 165.19 NA
07/09/2013 165.13 165.13 165.13 165.13 NA
07/08/2013 163.95 163.95 163.95 163.95 NA
07/05/2013 163.02 163.02 163.02 163.02 NA
07/03/2013 161.28 161.28 161.28 161.28 NA
07/02/2013 161.21 161.21 161.21 161.21 NA
07/01/2013 161.36 161.36 161.36 161.36 NA
06/28/2013 160.42 160.42 160.42 160.42 NA
06/27/2013 161.08 161.08 161.08 161.08 NA
06/26/2013 160.14 160.14 160.14 160.14 NA
06/25/2013 158.58 158.58 158.58 158.58 NA
06/24/2013 157.06 157.06 157.06 157.06 NA
06/21/2013 159.07 159.07 159.07 159.07 NA
06/21/2013 0.83912 Ex-dividend
06/20/2013 159.4 159.4 159.4 159.4 NA
06/19/2013 163.45 163.45 163.45 163.45 NA
06/18/2013 165.74 165.74 165.74 165.74 NA
06/17/2013 164.44 164.44 164.44 164.44 NA
06/14/2013 163.18 163.18 163.18 163.18 NA
06/13/2013 164.21 164.21 164.21 164.21 NA
06/12/2013 161.75 161.75 161.75 161.75 NA
06/11/2013 163.1 163.1 163.1 163.1 NA
06/10/2013 164.8 164.8 164.8 164.8 NA
06/07/2013 164.8 164.8 164.8 164.8 NA
06/06/2013 162.73 162.73 162.73 162.73 NA
06/05/2013 161.27 161.27 161.27 161.27 NA
06/04/2013 163.56 163.56 163.56 163.56 NA
06/03/2013 164.35 164.35 164.35 164.35 NA
05/31/2013 163.45 163.45 163.45 163.45 NA
05/30/2013 165.83 165.83 165.83 165.83 NA
05/29/2013 165.22 165.22 165.22 165.22 NA
05/28/2013 166.3 166.3 166.3 166.3 NA
05/24/2013 165.31 165.31 165.31 165.31 NA
05/23/2013 165.45 165.45 165.45 165.45 NA
05/22/2013 165.93 165.93 165.93 165.93 NA
05/21/2013 167.17 167.17 167.17 167.17 NA
05/20/2013 166.93 166.93 166.93 166.93 NA
05/17/2013 166.94 166.94 166.94 166.94 NA
05/16/2013 165.34 165.34 165.34 165.34 NA
05/15/2013 166.12 166.12 166.12 166.12 NA
05/14/2013 165.23 165.23 165.23 165.23 NA
05/13/2013 163.54 163.54 163.54 163.54 NA
05/10/2013 163.41 163.41 163.41 163.41 NA
05/09/2013 162.88 162.88 162.88 162.88 NA
05/08/2013 163.34 163.34 163.34 163.34 NA
05/07/2013 162.6 162.6 162.6 162.6 NA
05/06/2013 161.78 161.78 161.78 161.78 NA
05/03/2013 161.37 161.37 161.37 161.37 NA
05/02/2013 159.75 159.75 159.75 159.75 NA
05/01/2013 158.28 158.28 158.28 158.28 NA
04/30/2013 159.68 159.68 159.68 159.68 NA
04/29/2013 159.3 159.3 159.3 159.3 NA
04/26/2013 158.24 158.24 158.24 158.24 NA
04/25/2013 158.52 158.52 158.52 158.52 NA
04/24/2013 157.88 157.88 157.88 157.88 NA
04/23/2013 157.78 157.78 157.78 157.78 NA
04/22/2013 156.17 156.17 156.17 156.17 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:19 AM ET