Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPDR S&P 500 ETF Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR S&P 500 ETF ( SPY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 241963934 109.3100 106.6100 108.2000 106.9100
    10/27/09 253234174 107.3900 106.1600 107.0300 106.4200
    10/28/09 248770977 106.4783 104.3500 106.1500 104.4100
    10/29/09 198080354 106.8600 104.9400 105.1900 106.6500
    10/30/09 325579428 106.6200 103.4400 106.3000 103.5600
    11/02/09 254284105 105.4100 103.0800 104.1300 104.3200
    11/03/09 228342283 104.8000 103.5400 103.7400 104.6500
    11/04/09 247736143 106.3300 104.6500 105.5100 104.9200
    11/05/09 179956420 106.8800 105.4400 105.6600 106.8501
    11/06/09 170925080 107.4000 106.0500 106.2600 107.1300
    11/09/09 159489049 109.6300 107.8700 107.9500 109.5700
    11/10/09 171716441 109.9300 108.9700 109.3100 109.5900
    11/11/09 169433275 110.8200 109.6200 110.3100 110.1500
    11/12/09 157084143 110.5700 108.7500 110.0000 109.0300
    11/13/09 150951113 110.0900 108.7500 109.3100 109.6200
    11/16/09 210897611 111.6900 110.3200 110.3800 111.2100
    11/17/09 147020820 111.3900 110.5000 110.9200 111.3390
    11/18/09 156416735 111.4300 110.5700 111.2600 111.2700
    11/19/09 208693190 111.3059 109.1300 110.5100 109.8200
    11/20/09 134185674 109.7600 109.0100 109.2500 109.4300
    11/23/09 147990750 111.7400 110.6000 110.7200 110.8200
    11/24/09 138368996 111.2022 110.0100 111.0000 110.9900
    11/25/09 109554548 111.5000 110.8200 111.1700 111.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR S&P 500 ETF ( SPY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 241963934 109.3100 106.6100 108.2000 106.9100
    10/27/09 253234174 107.3900 106.1600 107.0300 106.4200
    10/28/09 248770977 106.4783 104.3500 106.1500 104.4100
    10/29/09 198080354 106.8600 104.9400 105.1900 106.6500
    10/30/09 325579428 106.6200 103.4400 106.3000 103.5600
    11/02/09 254284105 105.4100 103.0800 104.1300 104.3200
    11/03/09 228342283 104.8000 103.5400 103.7400 104.6500
    11/04/09 247736143 106.3300 104.6500 105.5100 104.9200
    11/05/09 179956420 106.8800 105.4400 105.6600 106.8501
    11/06/09 170925080 107.4000 106.0500 106.2600 107.1300
    11/09/09 159489049 109.6300 107.8700 107.9500 109.5700
    11/10/09 171716441 109.9300 108.9700 109.3100 109.5900
    11/11/09 169433275 110.8200 109.6200 110.3100 110.1500
    11/12/09 157084143 110.5700 108.7500 110.0000 109.0300
    11/13/09 150951113 110.0900 108.7500 109.3100 109.6200
    11/16/09 210897611 111.6900 110.3200 110.3800 111.2100
    11/17/09 147020820 111.3900 110.5000 110.9200 111.3390
    11/18/09 156416735 111.4300 110.5700 111.2600 111.2700
    11/19/09 208693190 111.3059 109.1300 110.5100 109.8200
    11/20/09 134185674 109.7600 109.0100 109.2500 109.4300
    11/23/09 147990750 111.7400 110.6000 110.7200 110.8200
    11/24/09 138368996 111.2022 110.0100 111.0000 110.9900
    11/25/09 109554548 111.5000 110.8200 111.1700 111.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SPY

    Return

    as of November 26 2009
    1 Month 3.05%
    6 Month 25.12%
    YTD 23.43%
    1 Year 30.03%
    3 Year -20.64%
    5 Year -5.96%
    Calculate the value of

    or shares