The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

SPDR S&P 500 E.T.F.

  • SPY
  • NYSE
  • Financial Services
  • Latest 198.981
  • Currency US$
  • Change -0.149
  • Percent Change -0.075 %
  • Volume 76,401,421
  • Mon Sep 15, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 198.98 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 199.32 198.38 199.16 198.98 76,401,421
Sep 12 200.12 198.56 200.10 199.13 117,478,516
Sep 11 200.33 199.12 199.27 200.30 66,823,558
Sep 10 200.20 198.77 199.43 200.07 67,251,103
Sep 9 200.55 198.91 200.41 199.32 88,590,876
Sep 8 201.21 200.00 200.92 200.59 64,145,745
Sep 5 201.19 199.41 200.17 201.11 102,176,784
Sep 4 201.58 199.66 200.84 200.21 85,236,442
Sep 3 201.41 200.22 201.38 200.50 57,461,742
Sep 2 201.00 199.86 200.97 200.61 72,425,793
Aug 29 200.73 199.82 200.45 200.71 65,906,598
Aug 28 200.27 199.39 199.59 200.14 58,330,373
Aug 27 200.57 199.94 200.43 200.25 47,873,708
Aug 26 200.82 200.28 200.33 200.33 47,298,324
Aug 25 200.59 199.15 200.14 200.20 63,855,022
Aug 22 199.69 198.74 199.34 199.19 76,107,359
Aug 21 199.76 198.93 199.09 199.50 67,790,690
Aug 20 199.16 198.08 198.12 198.92 72,762,541
Aug 19 198.54 197.44 197.84 198.39 59,134,709
Aug 18 197.45 196.69 196.80 197.36 75,424,360
Aug 15 196.65 194.31 196.47 195.72 139,950,669
Aug 14 195.76 194.98 195.16 195.76 57,370,793
Aug 13 195.06 193.96 194.29 194.84 69,046,544
Aug 12 194.15 192.94 193.61 193.53 73,631,640
Aug 11 194.66 193.71 193.96 193.80 74,543,691
Aug 8 193.37 190.95 191.46 193.24 117,014,384
Aug 7 193.13 190.55 192.94 191.03 135,733,421
Aug 6 192.89 191.08 191.11 192.07 94,818,317
Aug 5 193.60 191.31 193.10 192.01 152,690,379
Aug 4 194.30 192.05 192.87 193.89 91,340,487