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 186.125
  • Currency US$
  • Change 1.925
  • Percent Change 1.045 %
  • Volume 105,196,633
  • Wed Apr 16, 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: 186.12 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 186.14 184.65 185.47 186.12 105,196,633
Apr 15 184.33 181.51 183.32 184.20 157,092,533
Apr 14 183.37 181.44 182.93 182.94 132,381,601
Apr 11 183.42 181.31 182.17 181.51 167,250,792
Apr 10 187.17 182.93 187.09 183.16 172,959,331
Apr 9 187.15 185.06 185.60 187.09 100,253,612
Apr 8 185.40 183.59 184.21 185.10 112,659,755
Apr 7 186.26 183.96 185.90 184.34 140,802,699
Apr 4 189.70 186.10 189.64 186.40 169,380,705
Apr 3 189.22 188.05 189.17 188.63 77,435,320
Apr 2 189.13 188.14 188.50 188.88 78,773,818
Apr 1 188.36 187.00 187.62 188.25 89,193,125
Mar 31 187.30 185.52 186.65 187.01 99,744,911
Mar 28 186.42 185.00 185.10 185.49 101,641,547
Mar 27 185.34 183.90 184.77 184.58 142,382,757
Mar 26 187.34 184.92 187.03 184.97 119,842,897
Mar 25 186.94 185.27 186.37 186.31 103,851,737
Mar 24 187.07 184.62 186.82 185.43 121,411,145
Mar 21 189.02 186.03 187.72 186.20 163,127,905
Mar 20 187.89 185.92 186.25 187.75 117,240,972
Mar 19 187.94 185.47 187.70 186.66 176,267,253
Mar 18 187.91 186.51 186.71 187.66 101,804,519
Mar 17 186.77 185.51 185.59 186.33 98,359,454
Mar 14 185.80 184.44 184.80 184.66 153,919,598
Mar 13 187.99 184.66 187.84 185.18 155,014,237
Mar 12 187.35 185.90 186.32 187.28 104,824,323
Mar 11 188.71 186.80 188.44 187.23 99,009,013
Mar 10 188.23 187.08 187.94 188.16 74,939,176
Mar 7 188.96 187.43 188.87 188.26 114,513,432
Mar 6 188.61 187.78 188.21 188.18 82,516,500