The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SPDR S&P 500 E.T.F.

  • SPY
  • NYSE
  • Financial Services
  • Latest 200.14
  • Currency US$
  • Change -0.11
  • Percent Change -0.055 %
  • Volume 58,326,052
  • Thu Aug 28, 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: 200.14 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 200.27 199.39 199.59 200.14 58,326,052
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
Aug 1 193.76 191.57 192.56 192.50 189,260,864
Jul 31 195.78 192.97 195.61 193.09 183,479,441
Jul 30 197.91 196.16 197.65 196.98 104,222,452
Jul 29 198.45 196.92 198.17 196.95 80,466,351
Jul 28 198.09 196.62 197.76 197.80 69,258,785
Jul 25 198.26 197.33 198.09 197.72 76,837,257
Jul 24 199.06 198.45 198.83 198.65 56,888,093
Jul 23 198.85 198.10 198.50 198.64 65,611,830
Jul 22 198.56 197.87 198.01 198.20 67,677,602
Jul 21 197.50 196.43 197.09 197.34 67,591,618
Jul 18 197.91 196.24 196.35 197.71 124,330,419
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.