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 197.00
  • Currency US$
  • Change -0.72
  • Percent Change -0.364 %
  • Volume 25,961,726
  • Mon Jul 28, 2014 10:54 AM 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: 197.01 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 197.80 196.62 197.76 197.01 25,997,691
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
Jul 17 198.10 195.43 197.35 195.71 145,398,459
Jul 16 198.26 197.42 198.11 197.96 80,073,242
Jul 15 198.10 196.36 197.72 197.23 111,346,230
Jul 14 197.86 197.44 197.61 197.60 58,647,009
Jul 11 196.75 195.78 196.22 196.61 64,243,410
Jul 10 196.86 195.06 195.22 196.34 99,040,407
Jul 9 197.30 196.31 196.73 197.12 72,992,322
Jul 8 197.22 195.76 197.15 196.24 108,142,552
Jul 7 197.98 197.22 197.82 197.51 61,696,447
Jul 3 198.29 197.64 197.79 198.20 52,938,832
Jul 2 197.48 196.96 197.05 197.23 52,474,832
Jul 1 197.63 196.13 196.19 197.03 90,470,121
Jun 30 196.16 195.53 195.70 195.72 70,504,228
Jun 27 195.88 194.88 194.98 195.82 71,453,616
Jun 26 195.63 194.13 195.61 195.44 84,311,822
Jun 25 195.78 194.25 194.25 195.58 82,781,912
Jun 24 196.50 194.48 195.53 194.70 96,236,917
Jun 23 196.05 195.52 195.97 195.88 70,611,486
Jun 20 196.10 195.70 196.03 195.94 100,587,108
Jun 19 196.60 195.80 196.43 196.48 85,928,920
Jun 18 196.37 194.40 194.83 196.26 105,266,767
Jun 17 194.97 193.81 194.02 194.83 84,833,876
Jun 16 194.70 193.66 193.89 194.29 87,424,332
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.